エスイーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/03/11 | 1,026 | 1,026 | 985 | 1,007 | +8 | +0.8% | 66,000 |
| 2014/03/10 | 953 | 999 | 953 | 999 | +61 | +6.5% | 69,000 |
| 2014/03/07 | 931 | 951 | 931 | 938 | +20 | +2.2% | 50,000 |
| 2014/03/06 | 901 | 918 | 900 | 918 | +11 | +1.2% | 30,000 |
| 2014/03/05 | 920 | 920 | 900 | 907 | +8 | +0.9% | 44,000 |
| 2014/03/04 | 890 | 910 | 890 | 899 | -6 | -0.7% | 45,000 |
| 2014/03/03 | 914 | 915 | 887 | 905 | -8 | -0.9% | 75,000 |
| 2014/02/28 | 916 | 920 | 913 | 913 | -3 | -0.3% | 24,000 |
| 2014/02/27 | 936 | 936 | 915 | 916 | -34 | -3.6% | 38,000 |
| 2014/02/26 | 945 | 950 | 930 | 950 | +5 | +0.5% | 24,000 |
| 2014/02/25 | 950 | 951 | 937 | 945 | +12 | +1.3% | 30,000 |
| 2014/02/24 | 920 | 957 | 920 | 933 | +13 | +1.4% | 35,000 |
| 2014/02/21 | 921 | 925 | 913 | 920 | +19 | +2.1% | 29,000 |
| 2014/02/20 | 927 | 933 | 901 | 901 | -47 | -5% | 58,000 |
| 2014/02/19 | 945 | 959 | 941 | 948 | -12 | -1.3% | 30,000 |
| 2014/02/18 | 947 | 960 | 940 | 960 | +13 | +1.4% | 34,000 |
| 2014/02/17 | 947 | 955 | 921 | 947 | +1 | +0.1% | 41,000 |
| 2014/02/14 | 980 | 989 | 931 | 946 | -38 | -3.9% | 54,000 |
| 2014/02/13 | 1,016 | 1,016 | 984 | 984 | -32 | -3.1% | 30,000 |
| 2014/02/12 | 1,000 | 1,018 | 1,000 | 1,016 | +35 | +3.6% | 53,000 |
| 2014/02/10 | 990 | 998 | 953 | 981 | -2 | -0.2% | 100,000 |
| 2014/02/07 | 993 | 996 | 966 | 983 | +35 | +3.7% | 90,000 |
| 2014/02/06 | 900 | 950 | 900 | 948 | +41 | +4.5% | 69,000 |
| 2014/02/05 | 915 | 937 | 888 | 907 | +23 | +2.6% | 116,000 |
| 2014/02/04 | 895 | 918 | 865 | 884 | -101 | -10.3% | 187,000 |
| 2014/02/03 | 1,020 | 1,020 | 975 | 985 | -60 | -5.7% | 87,000 |
| 2014/01/31 | 1,065 | 1,073 | 1,029 | 1,045 | -15 | -1.4% | 45,000 |
| 2014/01/30 | 1,039 | 1,064 | 1,017 | 1,060 | +11 | +1% | 43,000 |
| 2014/01/29 | 1,030 | 1,061 | 1,030 | 1,049 | +42 | +4.2% | 56,000 |
| 2014/01/28 | 1,052 | 1,053 | 1,001 | 1,007 | -27 | -2.6% | 73,000 |
| 2014/01/27 | 1,042 | 1,044 | 1,017 | 1,034 | -58 | -5.3% | 82,000 |
| 2014/01/24 | 1,083 | 1,109 | 1,082 | 1,092 | -15 | -1.4% | 138,000 |
| 2014/01/23 | 1,130 | 1,142 | 1,107 | 1,107 | +7 | +0.6% | 79,000 |
| 2014/01/22 | 1,085 | 1,100 | 1,082 | 1,100 | +2 | +0.2% | 55,000 |
| 2014/01/21 | 1,116 | 1,116 | 1,090 | 1,098 | -18 | -1.6% | 29,000 |
| 2014/01/20 | 1,130 | 1,131 | 1,115 | 1,116 | -19 | -1.7% | 45,000 |
| 2014/01/17 | 1,125 | 1,135 | 1,116 | 1,135 | +13 | +1.2% | 87,000 |
| 2014/01/16 | 1,093 | 1,135 | 1,089 | 1,122 | +35 | +3.2% | 102,000 |
| 2014/01/15 | 1,096 | 1,109 | 1,076 | 1,087 | -1 | -0.1% | 77,000 |
| 2014/01/14 | 1,065 | 1,095 | 1,063 | 1,088 | -7 | -0.6% | 69,000 |
| 2014/01/10 | 1,116 | 1,116 | 1,078 | 1,095 | -28 | -2.5% | 113,000 |
| 2014/01/09 | 1,135 | 1,136 | 1,115 | 1,123 | -4 | -0.4% | 29,000 |
| 2014/01/08 | 1,132 | 1,134 | 1,122 | 1,127 | -5 | -0.4% | 52,000 |
| 2014/01/07 | 1,138 | 1,158 | 1,124 | 1,132 | -26 | -2.2% | 102,000 |
| 2014/01/06 | 1,160 | 1,165 | 1,117 | 1,158 | +13 | +1.1% | 142,000 |
| 2013/12/30 | 1,091 | 1,168 | 1,073 | 1,145 | +75 | +7% | 325,000 |
| 2013/12/27 | 1,125 | 1,127 | 1,068 | 1,070 | -10 | -0.9% | 175,000 |
| 2013/12/26 | 1,046 | 1,083 | 1,032 | 1,080 | +80 | +8% | 191,000 |
| 2013/12/25 | 952 | 1,000 | 951 | 1,000 | +40 | +4.2% | 150,000 |
| 2013/12/24 | 973 | 975 | 950 | 960 | -10 | -1% | 126,000 |
2801～
2850
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「エスイー」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| エスイー | 26,200円 | +2.4% | -50.5% | 4.96% | 138.62倍 | 0.71倍 |
|
建設・建築用の資機材を製造・販売。ＰＣ用の定着工法で成長。仏アンジェロップ社と合弁子会社 |
| ＭＫ精工 | 53,500円 | -1.7% | -19.5% | 2.24% | 5.52倍 | 0.45倍 |
|
ＳＳ向け洗車機、電光表示装置と農家向け低温貯蔵庫等が柱。Ｍ＆Ａで住宅設備分野にも展開 |
| イワブチ | 757,000円 | +3.3% | -12.8% | 3.70% | 15.15倍 | 0.42倍 |
|
電力架線用金具で首位、交通信号用金具市場ほぼ独占。ＣＡＴＶ・情報通信関連分野にも進出 |
| 共和工業 | 598,000円 | -1.5% | -3.3% | 1.34% | 12.76倍 | 0.50倍 |
|
六角ボルトなど建設機械用高強度ボルトの専業大手。コマツ向けが主力。自動車関連を育成 |
| 駒井ハルテク | 160,500円 | -16.2% | -51.4% | 4.36% | 41.74倍 | 0.24倍 |
|
鉄骨・橋梁の大手。超高層建築などに実績。風力発電に参入。１０年に駒井鉄工とハルテックが合併 |
市場注目の銘柄
チャート関連のコラム
