エスケーエレクトロニクスの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2010/10/06 | 35,400 | 36,200 | 35,000 | 36,000 | +400 | +1.1% | 184 |
2010/10/05 | 35,100 | 36,250 | 34,300 | 35,600 | -1,350 | -3.7% | 199 |
2010/10/04 | 37,700 | 37,800 | 36,200 | 36,950 | -1,050 | -2.8% | 88 |
2010/10/01 | 39,000 | 39,000 | 36,900 | 38,000 | -800 | -2.1% | 134 |
2010/09/30 | 38,000 | 38,800 | 37,800 | 38,800 | +600 | +1.6% | 201 |
2010/09/29 | 38,800 | 38,800 | 38,100 | 38,200 | -800 | -2.1% | 157 |
2010/09/28 | 39,000 | 39,200 | 38,200 | 39,000 | -200 | -0.5% | 96 |
2010/09/27 | 40,300 | 40,300 | 38,700 | 39,200 | -1,000 | -2.5% | 245 |
2010/09/24 | 40,050 | 40,200 | 39,250 | 40,200 | ±0 | ±0% | 321 |
2010/09/22 | 40,250 | 41,000 | 40,200 | 40,200 | ±0 | ±0% | 159 |
2010/09/21 | 41,100 | 41,100 | 40,200 | 40,200 | -700 | -1.7% | 145 |
2010/09/17 | 40,750 | 41,300 | 40,450 | 40,900 | +500 | +1.2% | 105 |
2010/09/16 | 41,100 | 41,300 | 40,250 | 40,400 | -900 | -2.2% | 151 |
2010/09/15 | 41,400 | 42,000 | 40,200 | 41,300 | +400 | +1% | 137 |
2010/09/14 | 41,700 | 41,750 | 40,700 | 40,900 | -1,600 | -3.8% | 171 |
2010/09/13 | 42,850 | 43,000 | 41,650 | 42,500 | ±0 | ±0% | 161 |
2010/09/10 | 42,200 | 42,500 | 41,250 | 42,500 | +1,400 | +3.4% | 136 |
2010/09/09 | 41,800 | 42,800 | 41,100 | 41,100 | -700 | -1.7% | 179 |
2010/09/08 | 42,100 | 42,800 | 41,050 | 41,800 | +1,000 | +2.5% | 323 |
2010/09/07 | 40,800 | 41,100 | 40,200 | 40,800 | ±0 | ±0% | 157 |
2010/09/06 | 40,800 | 41,950 | 40,050 | 40,800 | +100 | +0.2% | 203 |
2010/09/03 | 41,000 | 41,000 | 39,700 | 40,700 | -250 | -0.6% | 271 |
2010/09/02 | 41,500 | 42,300 | 40,900 | 40,950 | -850 | -2% | 111 |
2010/09/01 | 41,300 | 42,000 | 40,700 | 41,800 | -100 | -0.2% | 105 |
2010/08/31 | 42,500 | 42,500 | 41,550 | 41,900 | -2,000 | -4.6% | 119 |
2010/08/30 | 46,750 | 46,750 | 43,200 | 43,900 | -100 | -0.2% | 270 |
2010/08/27 | 43,400 | 44,000 | 42,500 | 44,000 | +200 | +0.5% | 75 |
2010/08/26 | 45,300 | 45,300 | 42,500 | 43,800 | -100 | -0.2% | 135 |
2010/08/25 | 42,950 | 45,000 | 41,100 | 43,900 | +900 | +2.1% | 359 |
2010/08/24 | 42,000 | 47,050 | 40,500 | 43,000 | +2,950 | +7.4% | 817 |
2010/08/23 | 41,100 | 41,100 | 40,000 | 40,050 | -450 | -1.1% | 171 |
2010/08/20 | 41,000 | 41,000 | 40,150 | 40,500 | -900 | -2.2% | 163 |
2010/08/19 | 40,600 | 41,600 | 40,600 | 41,400 | +650 | +1.6% | 118 |
2010/08/18 | 41,150 | 41,150 | 40,050 | 40,750 | +300 | +0.7% | 119 |
2010/08/17 | 40,000 | 41,000 | 40,000 | 40,450 | -400 | -1% | 211 |
2010/08/16 | 43,000 | 43,000 | 40,100 | 40,850 | -1,450 | -3.4% | 259 |
2010/08/13 | 40,600 | 42,700 | 40,600 | 42,300 | -400 | -0.9% | 106 |
2010/08/12 | 41,400 | 43,400 | 39,700 | 42,700 | -1,500 | -3.4% | 493 |
2010/08/11 | 46,900 | 46,900 | 43,600 | 44,200 | -3,300 | -6.9% | 436 |
2010/08/10 | 48,700 | 49,900 | 46,500 | 47,500 | -8,500 | -15.2% | 768 |
2010/08/09 | 52,600 | 56,800 | 52,600 | 56,000 | +3,300 | +6.3% | 357 |
2010/08/06 | 52,200 | 53,400 | 50,200 | 52,700 | -300 | -0.6% | 163 |
2010/08/05 | 53,000 | 55,000 | 52,700 | 53,000 | +600 | +1.1% | 116 |
2010/08/04 | 53,800 | 53,800 | 52,100 | 52,400 | -3,300 | -5.9% | 221 |
2010/08/03 | 56,900 | 57,000 | 54,400 | 55,700 | -900 | -1.6% | 171 |
2010/08/02 | 60,000 | 60,000 | 55,000 | 56,600 | -3,000 | -5% | 391 |
2010/07/30 | 62,000 | 63,900 | 58,100 | 59,600 | -500 | -0.8% | 1,028 |
2010/07/29 | 51,000 | 62,800 | 50,700 | 60,100 | +7,100 | +13.4% | 2,327 |
2010/07/28 | 48,000 | 53,000 | 47,800 | 53,000 | +7,050 | +15.3% | 1,646 |
2010/07/27 | 45,600 | 46,450 | 45,400 | 45,950 | +650 | +1.4% | 149 |
3351~
3400
件表示中 / 3478件
類似銘柄と比較する
現在ご覧いただいている「エスケーエレク」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 |
---|---|---|---|---|---|---|---|---|
エスケーエレク | 307,500円 | - | - | 5.43% | 9.12倍 | 1.01倍 |
|
フォトマスク専業で印刷祖業。大型FPD用世界首位。ヘルスケア分野など新規事業開発が課題 |
I・PEX | 197,200円 | - | - | 2.03% | 14.29倍 | 0.63倍 |
|
コネクター大手。スマホ、PC向けから車載関連に軸足移す。匂いセンサー等新開発分野に活路 |
TOA | 108,000円 | - | - | 3.70% | 13.53倍 | 0.70倍 |
|
構内放送設備、セキュリティシステムの2本柱。海外は商品企画から販売まで行う地域体制強化 |
日ケミコン | 157,900円 | - | - | 0.00% | 4.56倍 | 0.88倍 |
|
アルミ電解コンデンサー世界シェア首位。アルミ電解箔技術も世界級。車載用キャパシタ育成中 |
リオン | 279,900円 | - | - | 1.96% | 12.77倍 | 1.18倍 |
|
補聴器は系列販売店強く国内シェア首位。聴力検査機器も強い。微粒子計測器が半導体向け成長 |
市場注目の銘柄
チャート関連のコラム