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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 9,030 | 9,030 | 8,970 | 8,980 | +10 | +0.1% | 500 |
| 2024/11/21 | 9,000 | 9,000 | 8,840 | 8,970 | -30 | -0.3% | 4,700 |
| 2024/11/20 | 8,980 | 9,000 | 8,970 | 9,000 | ±0 | ±0% | 700 |
| 2024/11/19 | 9,170 | 9,170 | 9,000 | 9,000 | - | - | 1,500 |
| 2024/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/14 | 8,900 | 9,170 | 8,760 | 9,170 | +420 | +4.8% | 2,200 |
| 2024/11/13 | 8,900 | 8,900 | 8,750 | 8,750 | +20 | +0.2% | 2,400 |
| 2024/11/12 | 8,890 | 8,890 | 8,730 | 8,730 | -310 | -3.4% | 700 |
| 2024/11/11 | 9,110 | 9,250 | 9,040 | 9,040 | - | - | 800 |
| 2024/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/07 | 9,000 | 9,100 | 9,000 | 9,100 | +50 | +0.6% | 1,100 |
| 2024/11/06 | 8,970 | 9,050 | 8,970 | 9,050 | +50 | +0.6% | 400 |
| 2024/11/05 | 9,020 | 9,020 | 8,910 | 9,000 | - | - | 2,900 |
| 2024/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/31 | 9,080 | 9,080 | 8,870 | 8,870 | -220 | -2.4% | 2,200 |
| 2024/10/30 | 9,190 | 9,280 | 9,090 | 9,090 | +10 | +0.1% | 5,300 |
| 2024/10/29 | 8,840 | 9,080 | 8,840 | 9,080 | +300 | +3.4% | 1,300 |
| 2024/10/28 | 8,710 | 8,810 | 8,710 | 8,780 | +80 | +0.9% | 400 |
| 2024/10/25 | 8,740 | 8,740 | 8,700 | 8,700 | -40 | -0.5% | 2,800 |
| 2024/10/24 | 8,700 | 8,790 | 8,700 | 8,740 | +40 | +0.5% | 400 |
| 2024/10/23 | 8,700 | 8,720 | 8,700 | 8,700 | ±0 | ±0% | 1,500 |
| 2024/10/22 | 8,710 | 8,740 | 8,690 | 8,700 | ±0 | ±0% | 1,600 |
| 2024/10/21 | 8,700 | 8,700 | 8,700 | 8,700 | +30 | +0.3% | 1,500 |
| 2024/10/18 | 8,700 | 8,700 | 8,670 | 8,670 | +40 | +0.5% | 2,200 |
| 2024/10/17 | 8,640 | 8,650 | 8,600 | 8,630 | ±0 | ±0% | 1,000 |
| 2024/10/16 | 8,730 | 8,780 | 8,630 | 8,630 | -110 | -1.3% | 4,100 |
| 2024/10/15 | 8,800 | 8,870 | 8,740 | 8,740 | +10 | +0.1% | 2,100 |
| 2024/10/11 | 8,800 | 8,800 | 8,720 | 8,730 | +30 | +0.3% | 1,100 |
| 2024/10/10 | 8,800 | 8,800 | 8,700 | 8,700 | -180 | -2% | 1,400 |
| 2024/10/09 | 8,740 | 8,880 | 8,740 | 8,880 | +150 | +1.7% | 500 |
| 2024/10/08 | 8,790 | 8,880 | 8,730 | 8,730 | -50 | -0.6% | 1,400 |
| 2024/10/07 | 8,710 | 8,780 | 8,700 | 8,780 | +90 | +1% | 2,800 |
| 2024/10/04 | 8,600 | 8,850 | 8,600 | 8,690 | +220 | +2.6% | 2,100 |
| 2024/10/03 | 8,460 | 8,470 | 8,400 | 8,470 | +160 | +1.9% | 1,000 |
| 2024/10/02 | 8,410 | 8,460 | 8,300 | 8,310 | +30 | +0.4% | 2,500 |
| 2024/10/01 | 8,920 | 8,920 | 8,250 | 8,280 | -190 | -2.2% | 6,600 |
| 2024/09/30 | 8,550 | 8,570 | 8,470 | 8,470 | ±0 | ±0% | 3,600 |
| 2024/09/27 | 8,500 | 8,520 | 8,450 | 8,470 | +30 | +0.4% | 1,500 |
| 2024/09/26 | 8,670 | 8,690 | 8,440 | 8,440 | -80 | -0.9% | 7,900 |
| 2024/09/25 | 8,600 | 8,630 | 8,350 | 8,520 | -50 | -0.6% | 7,000 |
| 2024/09/24 | 8,700 | 8,760 | 8,220 | 8,570 | -70 | -0.8% | 6,800 |
| 2024/09/20 | 8,680 | 8,680 | 8,610 | 8,640 | -40 | -0.5% | 400 |
| 2024/09/19 | 8,700 | 8,800 | 8,550 | 8,680 | ±0 | ±0% | 1,700 |
| 2024/09/18 | 8,730 | 8,730 | 8,610 | 8,680 | -20 | -0.2% | 800 |
| 2024/09/17 | 8,700 | 8,700 | 8,700 | 8,700 | +90 | +1% | 1,000 |
| 2024/09/13 | 8,610 | 8,640 | 8,610 | 8,610 | -70 | -0.8% | 1,000 |
| 2024/09/12 | 8,610 | 8,680 | 8,610 | 8,680 | +30 | +0.3% | 700 |
| 2024/09/11 | 8,650 | 8,650 | 8,650 | 8,650 | - | - | 1,300 |
| 2024/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
1～
50
件表示中 / 3586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 | 898,000円 | +2.1% | -19.7% | 1.34% | 12.75倍 | 0.77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 |
| 日曹達 | 266,200円 | -0.9% | -24.0% | 4.51% | 11.64倍 | 0.78倍 |
|
農薬が柱、化学品も稼ぐ。医薬品添加剤ＨＰＣ国内首位。半導体フォトレジスト材も。下期偏重 |
| 長谷川香 | 336,500円 | +3.7% | +7.5% | 2.20% | 18.18倍 | 1.16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 |
| 中国塗 | 247,300円 | +10.2% | +16.7% | 3.44% | 9.43倍 | 1.51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 |
| 信越ポリ | 164,500円 | +1.6% | +12.7% | 3.04% | 15.07倍 | 1.10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 |
市場注目の銘柄
チャート関連のコラム
