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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 263 | 263 | 262 | 263 | ±0 | ±0% | 8,300 |
| 2025/07/01 | 263 | 263 | 261 | 263 | +1 | +0.4% | 3,900 |
| 2025/06/30 | 262 | 264 | 262 | 262 | ±0 | ±0% | 13,100 |
| 2025/06/27 | 264 | 265 | 261 | 262 | ±0 | ±0% | 24,200 |
| 2025/06/26 | 262 | 263 | 262 | 262 | ±0 | ±0% | 3,300 |
| 2025/06/25 | 263 | 265 | 262 | 262 | -1 | -0.4% | 11,000 |
| 2025/06/24 | 264 | 264 | 261 | 263 | +1 | +0.4% | 14,300 |
| 2025/06/23 | 261 | 264 | 261 | 262 | +1 | +0.4% | 16,500 |
| 2025/06/20 | 262 | 262 | 261 | 261 | -1 | -0.4% | 6,500 |
| 2025/06/19 | 264 | 264 | 260 | 262 | -2 | -0.8% | 18,100 |
| 2025/06/18 | 262 | 264 | 261 | 264 | +3 | +1.1% | 33,700 |
| 2025/06/17 | 263 | 263 | 260 | 261 | -1 | -0.4% | 9,900 |
| 2025/06/16 | 259 | 262 | 259 | 262 | +2 | +0.8% | 15,000 |
| 2025/06/13 | 262 | 262 | 258 | 260 | -2 | -0.8% | 31,300 |
| 2025/06/12 | 261 | 262 | 261 | 262 | +1 | +0.4% | 22,300 |
| 2025/06/11 | 261 | 262 | 259 | 261 | ±0 | ±0% | 15,300 |
| 2025/06/10 | 261 | 262 | 259 | 261 | -3 | -1.1% | 49,700 |
| 2025/06/09 | 254 | 270 | 253 | 264 | +13 | +5.2% | 353,800 |
| 2025/06/06 | 252 | 254 | 251 | 251 | +1 | +0.4% | 35,400 |
| 2025/06/05 | 255 | 257 | 250 | 250 | -5 | -2% | 75,100 |
| 2025/06/04 | 255 | 260 | 252 | 255 | ±0 | ±0% | 37,500 |
| 2025/06/03 | 260 | 260 | 255 | 255 | -2 | -0.8% | 56,000 |
| 2025/06/02 | 262 | 267 | 256 | 257 | -4 | -1.5% | 285,300 |
| 2025/05/30 | 258 | 261 | 258 | 261 | +1 | +0.4% | 12,100 |
| 2025/05/29 | 259 | 262 | 259 | 260 | +1 | +0.4% | 6,300 |
| 2025/05/28 | 259 | 259 | 258 | 259 | +1 | +0.4% | 7,800 |
| 2025/05/27 | 256 | 258 | 256 | 258 | +2 | +0.8% | 17,700 |
| 2025/05/26 | 259 | 259 | 256 | 256 | -2 | -0.8% | 7,400 |
| 2025/05/23 | 260 | 260 | 257 | 258 | ±0 | ±0% | 7,800 |
| 2025/05/22 | 259 | 260 | 258 | 258 | -1 | -0.4% | 8,300 |
| 2025/05/21 | 258 | 262 | 258 | 259 | +2 | +0.8% | 18,900 |
| 2025/05/20 | 259 | 262 | 256 | 257 | ±0 | ±0% | 31,000 |
| 2025/05/19 | 258 | 259 | 256 | 257 | -1 | -0.4% | 20,900 |
| 2025/05/16 | 258 | 258 | 256 | 258 | ±0 | ±0% | 14,900 |
| 2025/05/15 | 259 | 260 | 256 | 258 | -2 | -0.8% | 32,300 |
| 2025/05/14 | 263 | 263 | 259 | 260 | -6 | -2.3% | 40,900 |
| 2025/05/13 | 263 | 276 | 260 | 266 | +3 | +1.1% | 938,400 |
| 2025/05/12 | 258 | 263 | 258 | 263 | +4 | +1.5% | 33,800 |
| 2025/05/09 | 266 | 272 | 258 | 259 | -8 | -3% | 80,200 |
| 2025/05/08 | 270 | 271 | 267 | 267 | -5 | -1.8% | 15,100 |
| 2025/05/07 | 269 | 272 | 266 | 272 | +6 | +2.3% | 13,500 |
| 2025/05/02 | 267 | 272 | 261 | 266 | -1 | -0.4% | 109,300 |
| 2025/05/01 | 268 | 277 | 262 | 267 | -1 | -0.4% | 99,500 |
| 2025/04/30 | 268 | 269 | 267 | 268 | +1 | +0.4% | 14,700 |
| 2025/04/28 | 264 | 268 | 262 | 267 | +3 | +1.1% | 11,800 |
| 2025/04/25 | 262 | 281 | 256 | 264 | +3 | +1.1% | 211,500 |
| 2025/04/24 | 260 | 261 | 259 | 261 | +2 | +0.8% | 6,400 |
| 2025/04/23 | 261 | 262 | 259 | 259 | +1 | +0.4% | 17,800 |
| 2025/04/22 | 261 | 261 | 257 | 258 | -3 | -1.1% | 45,600 |
| 2025/04/21 | 259 | 264 | 259 | 261 | -2 | -0.8% | 11,400 |
1～
50
件表示中 / 3733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 |
| 兼 房 | 65,900円 | -1.1% | +41.4% | 2.66% | 13.08倍 | 0.30倍 |
|
工業用機械刃物の専業メーカー最大手。木工用に強い。金属用の拡大を推進。配当性向３５％メド |
| 不二サッシ | 69,500円 | +2.1% | +0.3% | 3.88% | 4.08倍 | 0.38倍 |
|
アルミサッシ国内４位、ビル用中心。形材・部品の外販、ゴミ処理設備も。文化シヤッター傘下 |
| 駒井ハルテク | 155,900円 | -16.2% | -51.4% | 4.49% | 40.47倍 | 0.23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 |
| イワブチ | 700,000円 | +3.3% | -12.8% | 4.00% | 14.23倍 | 0.40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 |
市場注目の銘柄
チャート関連のコラム
