エスケー化研の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/10/02 | 6,850 | 6,850 | 6,810 | 6,810 | -30 | -0.4% | 2,200 |
| 2023/09/29 | 6,860 | 6,860 | 6,840 | 6,840 | -20 | -0.3% | 1,500 |
| 2023/09/28 | 6,890 | 6,890 | 6,860 | 6,860 | -30 | -0.4% | 1,200 |
| 2023/09/27 | 6,900 | 6,900 | 6,860 | 6,890 | -10 | -0.1% | 4,100 |
| 2023/09/26 | 6,900 | 6,960 | 6,900 | 6,900 | ±0 | ±0% | 2,200 |
| 2023/09/25 | 6,920 | 6,930 | 6,900 | 6,900 | ±0 | ±0% | 2,400 |
| 2023/09/22 | 6,920 | 6,920 | 6,880 | 6,900 | +10 | +0.1% | 1,600 |
| 2023/09/21 | 6,890 | 6,960 | 6,880 | 6,890 | ±0 | ±0% | 4,300 |
| 2023/09/20 | 6,940 | 6,940 | 6,890 | 6,890 | ±0 | ±0% | 2,200 |
| 2023/09/19 | 6,930 | 6,930 | 6,890 | 6,890 | +20 | +0.3% | 2,900 |
| 2023/09/15 | 6,980 | 6,980 | 6,820 | 6,870 | -110 | -1.6% | 8,800 |
| 2023/09/14 | 7,010 | 7,020 | 6,900 | 6,980 | -60 | -0.9% | 7,200 |
| 2023/09/13 | 7,040 | 7,060 | 7,040 | 7,040 | ±0 | ±0% | 1,700 |
| 2023/09/12 | 7,070 | 7,070 | 7,040 | 7,040 | ±0 | ±0% | 2,800 |
| 2023/09/11 | 7,070 | 7,070 | 7,040 | 7,040 | -30 | -0.4% | 1,500 |
| 2023/09/08 | 7,070 | 7,070 | 7,050 | 7,070 | ±0 | ±0% | 1,200 |
| 2023/09/07 | 7,050 | 7,070 | 7,040 | 7,070 | ±0 | ±0% | 1,400 |
| 2023/09/06 | 7,070 | 7,070 | 7,050 | 7,070 | ±0 | ±0% | 1,900 |
| 2023/09/05 | 7,070 | 7,080 | 7,050 | 7,070 | -10 | -0.1% | 2,300 |
| 2023/09/04 | 7,100 | 7,110 | 7,060 | 7,080 | +10 | +0.1% | 7,000 |
| 2023/09/01 | 7,070 | 7,070 | 7,050 | 7,070 | +20 | +0.3% | 1,200 |
| 2023/08/31 | 7,050 | 7,070 | 7,050 | 7,050 | ±0 | ±0% | 1,500 |
| 2023/08/30 | 7,070 | 7,070 | 7,050 | 7,050 | -10 | -0.1% | 1,700 |
| 2023/08/29 | 7,070 | 7,090 | 7,040 | 7,060 | -10 | -0.1% | 7,400 |
| 2023/08/28 | 7,080 | 7,090 | 7,040 | 7,070 | -10 | -0.1% | 5,600 |
| 2023/08/25 | 7,080 | 7,080 | 7,060 | 7,080 | ±0 | ±0% | 2,100 |
| 2023/08/24 | 7,020 | 7,080 | 7,020 | 7,080 | +10 | +0.1% | 1,800 |
| 2023/08/23 | 7,060 | 7,090 | 7,040 | 7,070 | -10 | -0.1% | 1,800 |
| 2023/08/22 | 7,080 | 7,080 | 7,080 | 7,080 | ±0 | ±0% | 100 |
| 2023/08/21 | 7,090 | 7,190 | 7,080 | 7,080 | -10 | -0.1% | 10,300 |
| 2023/08/18 | 7,070 | 7,110 | 7,040 | 7,090 | +30 | +0.4% | 4,200 |
| 2023/08/17 | 7,080 | 7,100 | 7,040 | 7,060 | -50 | -0.7% | 1,800 |
| 2023/08/16 | 7,110 | 7,110 | 7,090 | 7,110 | -10 | -0.1% | 1,600 |
| 2023/08/15 | 7,160 | 7,200 | 7,120 | 7,120 | -40 | -0.6% | 3,700 |
| 2023/08/14 | 7,130 | 7,220 | 7,130 | 7,160 | +40 | +0.6% | 9,200 |
| 2023/08/10 | 7,160 | 7,160 | 7,100 | 7,120 | +20 | +0.3% | 6,100 |
| 2023/08/09 | 7,100 | 7,150 | 7,080 | 7,100 | +10 | +0.1% | 1,000 |
| 2023/08/08 | 7,140 | 7,170 | 7,080 | 7,090 | -40 | -0.6% | 1,600 |
| 2023/08/07 | 7,200 | 7,250 | 7,110 | 7,130 | -50 | -0.7% | 3,200 |
| 2023/08/04 | 7,280 | 7,280 | 7,160 | 7,180 | -50 | -0.7% | 2,500 |
| 2023/08/03 | 7,250 | 7,270 | 7,210 | 7,230 | -100 | -1.4% | 2,000 |
| 2023/08/02 | 7,350 | 7,350 | 7,290 | 7,330 | -20 | -0.3% | 2,900 |
| 2023/08/01 | 7,350 | 7,380 | 7,340 | 7,350 | -10 | -0.1% | 600 |
| 2023/07/31 | 7,390 | 7,410 | 7,360 | 7,360 | -30 | -0.4% | 1,300 |
| 2023/07/28 | 7,380 | 7,400 | 7,230 | 7,390 | -140 | -1.9% | 14,000 |
| 2023/07/27 | 7,450 | 7,540 | 7,430 | 7,530 | +180 | +2.4% | 4,100 |
| 2023/07/26 | 7,370 | 7,410 | 7,340 | 7,350 | +10 | +0.1% | 2,600 |
| 2023/07/25 | 7,340 | 7,380 | 7,340 | 7,340 | ±0 | ±0% | 2,400 |
| 2023/07/24 | 7,470 | 7,480 | 7,330 | 7,340 | -150 | -2% | 3,400 |
| 2023/07/21 | 7,460 | 7,490 | 7,460 | 7,490 | +100 | +1.4% | 700 |
151～
200
件表示中 / 3456件
類似銘柄と比較する
現在ご覧いただいている「エスケー化研」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 |
|---|---|---|---|---|---|---|---|---|
| エスケー化研 | 803,000円 | +2.1% | -19.7% | 1.49% | 11.40倍 | 0.71倍 |
|
建築仕上げ塗材で国内最大手。技術力に優れ水性化では最先端の強み。海外工場も早くから展開 |
| 信越ポリ | 157,900円 | +1.6% | +4.1% | 2.91% | 14.65倍 | 1.13倍 |
|
信越化学系。半導体ウエハ容器が主力。車載用タッチスイッチ、ＯＡ機器用部品、塩ビ建材も |
| 長谷川香 | 308,000円 | +2.5% | +7.5% | 2.01% | 18.77倍 | 1.07倍 |
|
国内香料２位。飲料等食品向けフレーバーが主力。化粧品・トイレタリー向けフレグランスも |
| ミルボン | 366,600円 | +6.0% | +17.4% | 2.40% | 25.67倍 | 2.60倍 |
|
美容室向けヘア化粧品専業でトップ。ヘアケア製品が主力だが、染毛剤、パーマ剤も扱う。好財務 |
| 中国塗 | 201,900円 | +3.3% | -4.0% | 4.01% | 10.00倍 | 1.42倍 |
|
塗料３位。船舶用は国内シェア６割、世界２位。世界２０カ国、約６０拠点で展開。修繕船向けが成長 |
市場注目の銘柄
チャート関連のコラム
