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 |
|---|---|---|---|---|---|---|---|
| 2014/01/29 | 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 |
| 2013/12/20 | 971 | 1,001 | 961 | 970 | -15 | -1.5% | 213,000 |
| 2013/12/19 | 984 | 1,008 | 982 | 985 | +5 | +0.5% | 81,000 |
| 2013/12/18 | 998 | 998 | 977 | 980 | -17 | -1.7% | 75,000 |
| 2013/12/17 | 951 | 1,035 | 951 | 997 | +33 | +3.4% | 145,000 |
| 2013/12/16 | 1,014 | 1,014 | 955 | 964 | -64 | -6.2% | 253,000 |
| 2013/12/13 | 1,050 | 1,067 | 1,020 | 1,028 | -31 | -2.9% | 154,000 |
| 2013/12/12 | 1,085 | 1,085 | 1,025 | 1,059 | -28 | -2.6% | 203,000 |
| 2013/12/11 | 1,082 | 1,096 | 1,080 | 1,087 | -24 | -2.2% | 140,000 |
| 2013/12/10 | 1,112 | 1,113 | 1,090 | 1,111 | +5 | +0.5% | 143,000 |
| 2013/12/09 | 1,141 | 1,141 | 1,102 | 1,106 | -5 | -0.5% | 164,000 |
| 2013/12/06 | 1,144 | 1,175 | 1,108 | 1,111 | -93 | -7.7% | 260,000 |
| 2013/12/05 | 1,300 | 1,323 | 1,201 | 1,204 | -46 | -3.7% | 508,000 |
| 2013/12/04 | 1,081 | 1,279 | 1,081 | 1,250 | +153 | +13.9% | 633,000 |
| 2013/12/03 | 1,120 | 1,120 | 1,090 | 1,097 | -21 | -1.9% | 115,000 |
| 2013/12/02 | 1,107 | 1,119 | 1,090 | 1,118 | +28 | +2.6% | 131,000 |
| 2013/11/29 | 1,109 | 1,120 | 1,070 | 1,090 | -10 | -0.9% | 109,000 |
| 2013/11/28 | 1,072 | 1,100 | 1,069 | 1,100 | +31 | +2.9% | 76,000 |
| 2013/11/27 | 1,123 | 1,123 | 1,068 | 1,069 | -53 | -4.7% | 126,000 |
| 2013/11/26 | 1,081 | 1,128 | 1,072 | 1,122 | +51 | +4.8% | 147,000 |
| 2013/11/25 | 1,104 | 1,109 | 1,066 | 1,071 | -17 | -1.6% | 192,000 |
| 2013/11/22 | 1,110 | 1,111 | 1,073 | 1,088 | -24 | -2.2% | 274,000 |
| 2013/11/21 | 1,142 | 1,171 | 1,097 | 1,112 | -30 | -2.6% | 316,000 |
| 2013/11/20 | 1,179 | 1,201 | 1,133 | 1,142 | -50 | -4.2% | 198,000 |
| 2013/11/19 | 1,215 | 1,238 | 1,155 | 1,192 | -47 | -3.8% | 239,000 |
| 2013/11/18 | 1,198 | 1,275 | 1,192 | 1,239 | +41 | +3.4% | 272,000 |
| 2013/11/15 | 1,198 | 1,223 | 1,180 | 1,198 | +30 | +2.6% | 257,000 |
| 2013/11/14 | 1,123 | 1,170 | 1,115 | 1,168 | +60 | +5.4% | 189,000 |
| 2013/11/13 | 1,111 | 1,123 | 1,081 | 1,108 | +14 | +1.3% | 124,000 |
2551～
2600
件表示中 / 3490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 | 30,000円 | -0.2% | -50.1% | 4.33% | 30.12倍 | 0.83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 |
| 信 和 | 77,400円 | +26.2% | +129.1% | 4.13% | 10.77倍 | 0.70倍 |
|
仮設資材、物流機器を製造販売。建設現場向けロック機能付き「次世代足場」の拡販に注力 |
| 不二サッシ | 8,500円 | -0.3% | -1.6% | 2.35% | 6.70倍 | 0.52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 |
| ＪＴＥＣＣＯＲＰ | 158,700円 | +13.6% | +53.0% | 0.00% | 26.06倍 | 3.99倍 |
|
研究施設用Ｘ線集光ミラーと次世代研磨装置が柱の研究開発型企業。分析メーカー子会社化 |
| 駒井ハルテク | 184,000円 | -27.8% | -55.6% | 3.80% | 23.21倍 | 0.26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
