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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 9,320 | 9,380 | 9,260 | 9,380 | -20 | -0.2% | 4,500 |
| 2025/01/20 | 9,450 | 9,450 | 9,400 | 9,400 | +100 | +1.1% | 200 |
| 2025/01/17 | 9,450 | 9,560 | 9,300 | 9,300 | ±0 | ±0% | 1,200 |
| 2025/01/16 | 9,280 | 9,350 | 9,260 | 9,300 | +20 | +0.2% | 2,500 |
| 2025/01/15 | 9,350 | 9,350 | 9,180 | 9,280 | +80 | +0.9% | 2,800 |
| 2025/01/14 | 9,500 | 9,570 | 9,200 | 9,200 | -10 | -0.1% | 2,600 |
| 2025/01/10 | 9,640 | 9,640 | 9,140 | 9,210 | -300 | -3.2% | 1,600 |
| 2025/01/09 | 9,800 | 9,800 | 9,510 | 9,510 | -40 | -0.4% | 3,200 |
| 2025/01/08 | 9,800 | 9,830 | 9,550 | 9,550 | -210 | -2.2% | 3,200 |
| 2025/01/07 | 9,770 | 9,770 | 9,760 | 9,760 | +60 | +0.6% | 200 |
| 2025/01/06 | 9,800 | 9,920 | 9,700 | 9,700 | +270 | +2.9% | 8,500 |
| 2024/12/30 | 9,350 | 9,430 | 9,350 | 9,430 | +100 | +1.1% | 2,600 |
| 2024/12/27 | 9,300 | 9,350 | 9,300 | 9,330 | +30 | +0.3% | 3,300 |
| 2024/12/26 | 9,300 | 9,400 | 9,200 | 9,300 | ±0 | ±0% | 3,500 |
| 2024/12/25 | 9,110 | 9,420 | 9,110 | 9,300 | +280 | +3.1% | 2,500 |
| 2024/12/24 | 8,920 | 9,040 | 8,920 | 9,020 | +110 | +1.2% | 2,700 |
| 2024/12/23 | 8,900 | 9,010 | 8,900 | 8,910 | +50 | +0.6% | 4,100 |
| 2024/12/20 | 8,800 | 8,860 | 8,800 | 8,860 | +170 | +2% | 4,800 |
| 2024/12/19 | 8,640 | 8,810 | 8,640 | 8,690 | +90 | +1% | 4,000 |
| 2024/12/18 | 8,600 | 8,650 | 8,520 | 8,600 | +30 | +0.4% | 4,300 |
| 2024/12/17 | 8,650 | 8,690 | 8,560 | 8,570 | -80 | -0.9% | 3,300 |
| 2024/12/16 | 8,570 | 8,650 | 8,570 | 8,650 | +80 | +0.9% | 400 |
| 2024/12/13 | 8,800 | 8,800 | 8,570 | 8,570 | -120 | -1.4% | 2,800 |
| 2024/12/12 | 8,860 | 9,000 | 8,630 | 8,690 | -210 | -2.4% | 6,100 |
| 2024/12/11 | 9,010 | 9,010 | 8,700 | 8,900 | - | - | 4,100 |
| 2024/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/09 | 9,100 | 9,100 | 9,000 | 9,000 | -30 | -0.3% | 2,100 |
| 2024/12/06 | 9,080 | 9,100 | 9,000 | 9,030 | -20 | -0.2% | 2,300 |
| 2024/12/05 | 8,990 | 9,050 | 8,990 | 9,050 | +140 | +1.6% | 1,500 |
| 2024/12/04 | 8,970 | 8,970 | 8,910 | 8,910 | ±0 | ±0% | 1,200 |
| 2024/12/03 | 8,980 | 8,980 | 8,910 | 8,910 | +80 | +0.9% | 600 |
| 2024/12/02 | 8,960 | 8,960 | 8,790 | 8,830 | -130 | -1.5% | 2,600 |
| 2024/11/29 | 9,000 | 9,000 | 8,960 | 8,960 | +10 | +0.1% | 200 |
| 2024/11/28 | 9,060 | 9,080 | 8,770 | 8,950 | -110 | -1.2% | 6,400 |
| 2024/11/27 | 9,050 | 9,090 | 9,010 | 9,060 | +80 | +0.9% | 2,200 |
| 2024/11/26 | 9,060 | 9,060 | 8,950 | 8,980 | -160 | -1.8% | 300 |
| 2024/11/25 | 9,050 | 9,200 | 9,000 | 9,140 | +160 | +1.8% | 1,700 |
| 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 |
51～
100
件表示中 / 3673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 | 872,000円 | +2.1% | -19.7% | 1.38% | 12.38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 |
| クレハ | 261,700円 | -10.1% | -24.5% | 3.31% | 18.60倍 | 0.60倍 |
|
塩素化学の工業薬・肥料発祥。車載電池向けのＰＶＤＦが成長柱。クレラップ等樹脂製品強い |
| ノエビアＨＤ | 406,500円 | +0.3% | +0.9% | 5.54% | 17.36倍 | 2.60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 |
| 高砂香 | 580,000円 | +14.8% | +239.9% | 4.14% | 8.07倍 | 0.80倍 |
|
香料で国内１位。世界でも大手の一角。飲料・食品向けが主。欧米アジアなどで現地生産化推進 |
| 信越ポリ | 138,900円 | +1.6% | +12.7% | 3.60% | 12.68倍 | 0.92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
