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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 510 | 512 | 502 | 507 | -3 | -0.6% | 10,600 |
| 2017/07/07 | 511 | 511 | 503 | 510 | +8 | +1.6% | 16,300 |
| 2017/07/06 | 511 | 518 | 496 | 502 | -4 | -0.8% | 33,000 |
| 2017/07/05 | 501 | 515 | 496 | 506 | +13 | +2.6% | 46,400 |
| 2017/07/04 | 492 | 497 | 491 | 493 | +6 | +1.2% | 23,600 |
| 2017/07/03 | 491 | 491 | 486 | 487 | +1 | +0.2% | 8,400 |
| 2017/06/30 | 485 | 486 | 484 | 486 | +3 | +0.6% | 9,300 |
| 2017/06/29 | 484 | 485 | 483 | 483 | -1 | -0.2% | 10,000 |
| 2017/06/28 | 483 | 485 | 482 | 484 | +2 | +0.4% | 27,700 |
| 2017/06/27 | 479 | 483 | 479 | 482 | +1 | +0.2% | 13,100 |
| 2017/06/26 | 485 | 485 | 480 | 481 | -2 | -0.4% | 13,400 |
| 2017/06/23 | 483 | 483 | 480 | 483 | +1 | +0.2% | 7,100 |
| 2017/06/22 | 484 | 487 | 481 | 482 | -2 | -0.4% | 9,500 |
| 2017/06/21 | 489 | 489 | 484 | 484 | -6 | -1.2% | 11,600 |
| 2017/06/20 | 487 | 490 | 484 | 490 | +6 | +1.2% | 10,300 |
| 2017/06/19 | 485 | 487 | 483 | 484 | +4 | +0.8% | 11,000 |
| 2017/06/16 | 480 | 480 | 478 | 480 | +3 | +0.6% | 2,600 |
| 2017/06/15 | 477 | 480 | 477 | 477 | -2 | -0.4% | 3,500 |
| 2017/06/14 | 483 | 485 | 477 | 479 | -4 | -0.8% | 12,100 |
| 2017/06/13 | 485 | 486 | 481 | 483 | -1 | -0.2% | 11,500 |
| 2017/06/12 | 485 | 486 | 482 | 484 | +1 | +0.2% | 11,700 |
| 2017/06/09 | 485 | 490 | 483 | 483 | -1 | -0.2% | 13,400 |
| 2017/06/08 | 483 | 488 | 483 | 484 | -4 | -0.8% | 6,500 |
| 2017/06/07 | 486 | 490 | 483 | 488 | ±0 | ±0% | 6,900 |
| 2017/06/06 | 484 | 493 | 483 | 488 | +6 | +1.2% | 9,400 |
| 2017/06/05 | 482 | 483 | 482 | 482 | -2 | -0.4% | 6,900 |
| 2017/06/02 | 483 | 486 | 480 | 484 | +4 | +0.8% | 6,200 |
| 2017/06/01 | 481 | 484 | 477 | 480 | +1 | +0.2% | 8,100 |
| 2017/05/31 | 473 | 484 | 470 | 479 | +1 | +0.2% | 14,900 |
| 2017/05/30 | 496 | 496 | 465 | 478 | -20 | -4% | 45,600 |
| 2017/05/29 | 504 | 504 | 490 | 498 | -7 | -1.4% | 19,300 |
| 2017/05/26 | 502 | 510 | 502 | 505 | +1 | +0.2% | 3,000 |
| 2017/05/25 | 502 | 504 | 500 | 504 | -3 | -0.6% | 8,700 |
| 2017/05/24 | 509 | 510 | 502 | 507 | -4 | -0.8% | 9,200 |
| 2017/05/23 | 508 | 511 | 503 | 511 | -6 | -1.2% | 19,700 |
| 2017/05/22 | 524 | 524 | 517 | 517 | -4 | -0.8% | 12,400 |
| 2017/05/19 | 524 | 529 | 516 | 521 | -3 | -0.6% | 23,100 |
| 2017/05/18 | 530 | 530 | 510 | 524 | -6 | -1.1% | 109,200 |
| 2017/05/17 | 515 | 531 | 514 | 530 | +15 | +2.9% | 52,800 |
| 2017/05/16 | 500 | 515 | 486 | 515 | +16 | +3.2% | 58,700 |
| 2017/05/15 | 480 | 499 | 480 | 499 | +16 | +3.3% | 16,600 |
| 2017/05/12 | 486 | 491 | 483 | 483 | +2 | +0.4% | 18,900 |
| 2017/05/11 | 484 | 487 | 480 | 481 | -8 | -1.6% | 10,500 |
| 2017/05/10 | 494 | 494 | 481 | 489 | +3 | +0.6% | 15,600 |
| 2017/05/09 | 470 | 504 | 470 | 486 | +28 | +6.1% | 73,100 |
| 2017/05/08 | 457 | 459 | 457 | 458 | +2 | +0.4% | 8,600 |
| 2017/05/02 | 454 | 460 | 454 | 456 | +1 | +0.2% | 4,500 |
| 2017/05/01 | 456 | 460 | 455 | 455 | -1 | -0.2% | 5,000 |
| 2017/04/28 | 452 | 460 | 452 | 456 | +4 | +0.9% | 18,500 |
| 2017/04/27 | 455 | 458 | 452 | 452 | -4 | -0.9% | 7,500 |
1951～
2000
件表示中 / 3735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 | 26,300円 | +2.4% | -50.5% | 4.94% | 139.15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 | 66,500円 | -1.1% | +41.4% | 2.63% | 13.20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 | 68,400円 | +2.1% | +0.3% | 3.95% | 4.01倍 | 0.37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 | 155,200円 | -16.2% | -51.4% | 4.51% | 40.29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 |
| ＭＫ精工 | 49,100円 | -2.7% | -43.2% | 2.04% | 9.75倍 | 0.41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 |
市場注目の銘柄
チャート関連のコラム
