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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/20 | 40,950 | 40,950 | 40,950 | 40,950 | +700 | +1.7% | 100 |
| 2023/01/19 | 40,800 | 41,200 | 40,250 | 40,250 | -1,550 | -3.7% | 500 |
| 2023/01/18 | 41,800 | 41,800 | 41,800 | 41,800 | ±0 | ±0% | 100 |
| 2023/01/17 | 41,850 | 41,850 | 41,800 | 41,800 | - | - | 400 |
| 2023/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/13 | 45,000 | 45,000 | 41,800 | 41,800 | -700 | -1.6% | 400 |
| 2023/01/12 | 40,350 | 42,500 | 40,350 | 42,500 | - | - | 400 |
| 2023/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/10 | 41,500 | 41,500 | 41,500 | 41,500 | +50 | +0.1% | 100 |
| 2023/01/06 | 41,100 | 41,450 | 41,100 | 41,450 | -1,050 | -2.5% | 200 |
| 2023/01/05 | 42,500 | 42,500 | 42,500 | 42,500 | - | - | 100 |
| 2023/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/28 | 41,900 | 41,900 | 41,900 | 41,900 | -100 | -0.2% | 900 |
| 2022/12/27 | 41,250 | 42,000 | 41,250 | 42,000 | +1,450 | +3.6% | 400 |
| 2022/12/26 | 40,850 | 41,250 | 40,450 | 40,550 | ±0 | ±0% | 1,000 |
| 2022/12/23 | 40,550 | 40,550 | 40,550 | 40,550 | - | - | 200 |
| 2022/12/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/21 | 39,850 | 40,550 | 39,850 | 40,550 | -1,400 | -3.3% | 200 |
| 2022/12/20 | 41,900 | 41,950 | 41,900 | 41,950 | - | - | 200 |
| 2022/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/16 | 41,750 | 41,750 | 41,600 | 41,600 | - | - | 200 |
| 2022/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/13 | 41,250 | 41,250 | 41,250 | 41,250 | - | - | 100 |
| 2022/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/08 | 41,950 | 41,950 | 41,950 | 41,950 | - | - | 100 |
| 2022/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/06 | 41,450 | 41,450 | 41,450 | 41,450 | +700 | +1.7% | 100 |
| 2022/12/05 | 40,750 | 40,750 | 40,750 | 40,750 | -700 | -1.7% | 100 |
| 2022/12/02 | 42,600 | 42,600 | 41,450 | 41,450 | -450 | -1.1% | 300 |
| 2022/12/01 | 39,000 | 41,900 | 39,000 | 41,900 | +3,400 | +8.8% | 1,700 |
| 2022/11/30 | 38,750 | 38,750 | 38,150 | 38,500 | -150 | -0.4% | 900 |
| 2022/11/29 | 37,300 | 38,650 | 37,300 | 38,650 | +2,050 | +5.6% | 1,300 |
| 2022/11/28 | 38,000 | 38,200 | 36,600 | 36,600 | - | - | 2,800 |
| 2022/11/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/22 | 38,100 | 38,100 | 37,600 | 37,600 | -1,200 | -3.1% | 400 |
| 2022/11/21 | 38,000 | 38,800 | 38,000 | 38,800 | +100 | +0.3% | 400 |
| 2022/11/18 | 39,250 | 39,300 | 38,700 | 38,700 | - | - | 900 |
| 2022/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/16 | 39,000 | 39,000 | 38,700 | 39,000 | - | - | 900 |
| 2022/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
451～
500
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
