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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 9,010 | 9,090 | 9,010 | 9,090 | +80 | +0.9% | 1,000 |
| 2025/08/20 | 9,000 | 9,010 | 9,000 | 9,010 | +10 | +0.1% | 200 |
| 2025/08/19 | 9,060 | 9,060 | 9,000 | 9,000 | -10 | -0.1% | 500 |
| 2025/08/18 | 9,080 | 9,080 | 8,920 | 9,010 | -50 | -0.6% | 1,200 |
| 2025/08/15 | 9,120 | 9,120 | 9,040 | 9,060 | -80 | -0.9% | 1,600 |
| 2025/08/14 | 9,070 | 9,140 | 8,990 | 9,140 | +70 | +0.8% | 2,600 |
| 2025/08/13 | 9,070 | 9,080 | 9,000 | 9,070 | ±0 | ±0% | 1,800 |
| 2025/08/12 | 8,980 | 9,070 | 8,780 | 9,070 | -60 | -0.7% | 2,600 |
| 2025/08/08 | 8,920 | 9,130 | 8,870 | 9,130 | +210 | +2.4% | 2,800 |
| 2025/08/07 | 8,990 | 9,060 | 8,920 | 8,920 | -170 | -1.9% | 4,700 |
| 2025/08/06 | 9,080 | 9,090 | 9,010 | 9,090 | ±0 | ±0% | 3,500 |
| 2025/08/05 | 9,080 | 9,090 | 9,060 | 9,090 | ±0 | ±0% | 1,200 |
| 2025/08/04 | 9,060 | 9,100 | 9,060 | 9,090 | +10 | +0.1% | 1,400 |
| 2025/08/01 | 9,080 | 9,080 | 9,020 | 9,080 | ±0 | ±0% | 600 |
| 2025/07/31 | 9,130 | 9,130 | 9,060 | 9,080 | -100 | -1.1% | 800 |
| 2025/07/30 | 9,140 | 9,180 | 9,080 | 9,180 | +100 | +1.1% | 15,200 |
| 2025/07/29 | 8,950 | 9,080 | 8,950 | 9,080 | +140 | +1.6% | 6,600 |
| 2025/07/28 | 8,900 | 8,950 | 8,900 | 8,940 | +40 | +0.4% | 8,200 |
| 2025/07/25 | 8,840 | 8,900 | 8,790 | 8,900 | +60 | +0.7% | 2,200 |
| 2025/07/24 | 8,790 | 8,990 | 8,790 | 8,840 | +90 | +1% | 6,500 |
| 2025/07/23 | 8,690 | 8,790 | 8,690 | 8,750 | +60 | +0.7% | 5,300 |
| 2025/07/22 | 8,670 | 8,730 | 8,670 | 8,690 | ±0 | ±0% | 1,300 |
| 2025/07/18 | 8,690 | 8,740 | 8,630 | 8,690 | ±0 | ±0% | 2,300 |
| 2025/07/17 | 8,630 | 8,740 | 8,620 | 8,690 | +40 | +0.5% | 3,400 |
| 2025/07/16 | 8,640 | 8,680 | 8,600 | 8,650 | +50 | +0.6% | 1,500 |
| 2025/07/15 | 8,570 | 8,600 | 8,570 | 8,600 | -10 | -0.1% | 600 |
| 2025/07/14 | 8,560 | 8,610 | 8,550 | 8,610 | +50 | +0.6% | 1,300 |
| 2025/07/11 | 8,580 | 8,600 | 8,560 | 8,560 | -20 | -0.2% | 3,400 |
| 2025/07/10 | 8,530 | 8,580 | 8,480 | 8,580 | +50 | +0.6% | 700 |
| 2025/07/09 | 8,600 | 8,650 | 8,430 | 8,530 | -70 | -0.8% | 8,800 |
| 2025/07/08 | 8,560 | 8,600 | 8,530 | 8,600 | +40 | +0.5% | 2,000 |
| 2025/07/07 | 8,560 | 8,560 | 8,560 | 8,560 | - | - | 200 |
| 2025/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/03 | 8,530 | 8,530 | 8,530 | 8,530 | ±0 | ±0% | 200 |
| 2025/07/02 | 8,570 | 8,570 | 8,520 | 8,530 | -40 | -0.5% | 1,700 |
| 2025/07/01 | 8,480 | 8,590 | 8,480 | 8,570 | +20 | +0.2% | 400 |
| 2025/06/30 | 8,570 | 8,570 | 8,550 | 8,550 | ±0 | ±0% | 800 |
| 2025/06/27 | 8,560 | 8,620 | 8,540 | 8,550 | +10 | +0.1% | 5,200 |
| 2025/06/26 | 8,540 | 8,540 | 8,520 | 8,540 | ±0 | ±0% | 2,300 |
| 2025/06/25 | 8,530 | 8,560 | 8,530 | 8,540 | ±0 | ±0% | 1,600 |
| 2025/06/24 | 8,550 | 8,550 | 8,510 | 8,540 | -10 | -0.1% | 1,500 |
| 2025/06/23 | 8,640 | 8,640 | 8,550 | 8,550 | -90 | -1% | 300 |
| 2025/06/20 | 8,670 | 8,670 | 8,630 | 8,640 | ±0 | ±0% | 1,800 |
| 2025/06/19 | 8,650 | 8,650 | 8,640 | 8,640 | -10 | -0.1% | 900 |
| 2025/06/18 | 8,660 | 8,660 | 8,640 | 8,650 | ±0 | ±0% | 700 |
| 2025/06/17 | 8,660 | 8,660 | 8,600 | 8,650 | +70 | +0.8% | 5,800 |
| 2025/06/16 | 8,540 | 8,580 | 8,500 | 8,580 | +40 | +0.5% | 1,700 |
| 2025/06/13 | 8,580 | 8,650 | 8,440 | 8,540 | -110 | -1.3% | 2,300 |
| 2025/06/12 | 8,600 | 8,660 | 8,600 | 8,650 | +70 | +0.8% | 4,500 |
| 2025/06/11 | 8,590 | 8,650 | 8,560 | 8,580 | -10 | -0.1% | 2,000 |
1～
50
件表示中 / 3767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 | 909,000円 | +2.7% | +0.2% | 1.32% | 11.35倍 | 0.75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 |
| ａｒｔｉｅｎｃｅ | 315,500円 | +1.1% | -14.3% | 3.17% | 9.97倍 | 0.61倍 |
|
祖業はインキだが、樹脂、フィルムなどに展開。ＦＰＤ用色材、車載向け電池分散体が成長製品 |
| 信越ポリ | 188,600円 | +2.6% | +5.9% | 2.97% | 15.97倍 | 1.24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 |
| 伊勢化 | 2,691,000円 | +12.7% | +4.9% | 1.41% | 25.40倍 | 3.64倍 |
|
ヨウ素で国内首位、併産物に天然ガス。２次電池向けコバルト、ニッケルなど金属化合物併営 |
| 長谷川香 | 300,500円 | +3.7% | +7.5% | 2.46% | 16.04倍 | 1.00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 |
市場注目の銘柄
チャート関連のコラム
