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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 9,050 | 9,230 | 9,000 | 9,180 | +180 | +2% | 5,400 |
| 2025/02/05 | 9,000 | 9,040 | 9,000 | 9,000 | +10 | +0.1% | 2,700 |
| 2025/02/04 | 9,090 | 9,090 | 8,900 | 8,990 | ±0 | ±0% | 5,500 |
| 2025/02/03 | 8,970 | 8,990 | 8,910 | 8,990 | +50 | +0.6% | 3,200 |
| 2025/01/31 | 9,020 | 9,030 | 8,940 | 8,940 | -60 | -0.7% | 10,900 |
| 2025/01/30 | 8,990 | 9,030 | 8,970 | 9,000 | +50 | +0.6% | 4,300 |
| 2025/01/29 | 9,120 | 9,120 | 8,950 | 8,950 | -230 | -2.5% | 7,100 |
| 2025/01/28 | 9,200 | 9,300 | 9,150 | 9,180 | +30 | +0.3% | 2,500 |
| 2025/01/27 | 9,380 | 9,380 | 9,090 | 9,150 | -340 | -3.6% | 5,400 |
| 2025/01/24 | 9,270 | 9,490 | 9,260 | 9,490 | +270 | +2.9% | 3,600 |
| 2025/01/23 | 9,180 | 9,320 | 9,180 | 9,220 | +60 | +0.7% | 3,800 |
| 2025/01/22 | 9,300 | 9,300 | 9,150 | 9,160 | -220 | -2.3% | 5,900 |
| 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 |
101～
150
件表示中 / 3735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 | 853,000円 | +2.7% | +0.2% | - | - | - |
|
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 |
| 高砂香 | 689,000円 | +0.4% | -15.1% | 3.48% | 11.48倍 | 0.93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 |
| 扶桑化学 | 388,500円 | +4.6% | -16.7% | 1.96% | 14.57倍 | 1.32倍 |
|
半導体ウエハ研磨剤で主原料の超高純度コロイダルシリカ、リンゴ酸で世界シェア首位級 |
| 長谷川香 | 302,500円 | +3.7% | +7.5% | 2.45% | 16.30倍 | 1.02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 |
| 伊勢化 | 2,470,000円 | +12.7% | +4.9% | 1.54% | 23.31倍 | 3.54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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
