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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/10 | 39,000 | 39,000 | 39,000 | 39,000 | -350 | -0.9% | 200 |
| 2022/11/09 | 39,000 | 39,350 | 39,000 | 39,350 | - | - | 900 |
| 2022/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/07 | 37,800 | 39,000 | 37,400 | 39,000 | +1,500 | +4% | 2,300 |
| 2022/11/04 | 37,200 | 38,550 | 37,200 | 37,500 | +100 | +0.3% | 1,400 |
| 2022/11/02 | 38,500 | 38,500 | 37,400 | 37,400 | +450 | +1.2% | 200 |
| 2022/11/01 | 37,800 | 37,800 | 36,950 | 36,950 | - | - | 300 |
| 2022/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/28 | 37,700 | 38,000 | 37,350 | 37,600 | +250 | +0.7% | 1,100 |
| 2022/10/27 | 37,600 | 37,600 | 37,350 | 37,350 | - | - | 200 |
| 2022/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/25 | 36,950 | 37,600 | 36,850 | 37,250 | - | - | 1,200 |
| 2022/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/19 | 37,100 | 37,150 | 36,900 | 37,150 | -350 | -0.9% | 300 |
| 2022/10/18 | 37,450 | 37,550 | 36,750 | 37,500 | +750 | +2% | 700 |
| 2022/10/17 | 37,200 | 37,900 | 36,750 | 36,750 | - | - | 2,000 |
651～
700
件表示中 / 3768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 | 906,000円 | +2.7% | +0.2% | 1.32% | 11.31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 |
| ノエビアＨＤ | 465,500円 | +0.3% | +0.9% | 4.83% | 19.87倍 | 3.29倍 |
|
小売り向け化粧品と対面販売で高級基礎化粧品展開。傘下の常盤薬品は栄養飲料、アメに強み |
| 信越ポリ | 188,000円 | +2.6% | +5.9% | 2.98% | 15.92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 | 2,690,000円 | +12.7% | +4.9% | 1.41% | 25.39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 | 297,300円 | +3.7% | +7.5% | 2.49% | 15.87倍 | 0.99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
