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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 9,020 | 9,020 | 8,910 | 9,000 | - | - | 2,900 |
| 2024/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/31 | 9,080 | 9,080 | 8,870 | 8,870 | -220 | -2.4% | 2,200 |
| 2024/10/30 | 9,190 | 9,280 | 9,090 | 9,090 | +10 | +0.1% | 5,300 |
| 2024/10/29 | 8,840 | 9,080 | 8,840 | 9,080 | +300 | +3.4% | 1,300 |
| 2024/10/28 | 8,710 | 8,810 | 8,710 | 8,780 | +80 | +0.9% | 400 |
| 2024/10/25 | 8,740 | 8,740 | 8,700 | 8,700 | -40 | -0.5% | 2,800 |
| 2024/10/24 | 8,700 | 8,790 | 8,700 | 8,740 | +40 | +0.5% | 400 |
| 2024/10/23 | 8,700 | 8,720 | 8,700 | 8,700 | ±0 | ±0% | 1,500 |
| 2024/10/22 | 8,710 | 8,740 | 8,690 | 8,700 | ±0 | ±0% | 1,600 |
| 2024/10/21 | 8,700 | 8,700 | 8,700 | 8,700 | +30 | +0.3% | 1,500 |
| 2024/10/18 | 8,700 | 8,700 | 8,670 | 8,670 | +40 | +0.5% | 2,200 |
| 2024/10/17 | 8,640 | 8,650 | 8,600 | 8,630 | ±0 | ±0% | 1,000 |
| 2024/10/16 | 8,730 | 8,780 | 8,630 | 8,630 | -110 | -1.3% | 4,100 |
| 2024/10/15 | 8,800 | 8,870 | 8,740 | 8,740 | +10 | +0.1% | 2,100 |
| 2024/10/11 | 8,800 | 8,800 | 8,720 | 8,730 | +30 | +0.3% | 1,100 |
| 2024/10/10 | 8,800 | 8,800 | 8,700 | 8,700 | -180 | -2% | 1,400 |
| 2024/10/09 | 8,740 | 8,880 | 8,740 | 8,880 | +150 | +1.7% | 500 |
| 2024/10/08 | 8,790 | 8,880 | 8,730 | 8,730 | -50 | -0.6% | 1,400 |
| 2024/10/07 | 8,710 | 8,780 | 8,700 | 8,780 | +90 | +1% | 2,800 |
| 2024/10/04 | 8,600 | 8,850 | 8,600 | 8,690 | +220 | +2.6% | 2,100 |
| 2024/10/03 | 8,460 | 8,470 | 8,400 | 8,470 | +160 | +1.9% | 1,000 |
| 2024/10/02 | 8,410 | 8,460 | 8,300 | 8,310 | +30 | +0.4% | 2,500 |
| 2024/10/01 | 8,920 | 8,920 | 8,250 | 8,280 | -190 | -2.2% | 6,600 |
| 2024/09/30 | 8,550 | 8,570 | 8,470 | 8,470 | ±0 | ±0% | 3,600 |
| 2024/09/27 | 8,500 | 8,520 | 8,450 | 8,470 | +30 | +0.4% | 1,500 |
| 2024/09/26 | 8,670 | 8,690 | 8,440 | 8,440 | -80 | -0.9% | 7,900 |
| 2024/09/25 | 8,600 | 8,630 | 8,350 | 8,520 | -50 | -0.6% | 7,000 |
| 2024/09/24 | 8,700 | 8,760 | 8,220 | 8,570 | -70 | -0.8% | 6,800 |
| 2024/09/20 | 8,680 | 8,680 | 8,610 | 8,640 | -40 | -0.5% | 400 |
| 2024/09/19 | 8,700 | 8,800 | 8,550 | 8,680 | ±0 | ±0% | 1,700 |
| 2024/09/18 | 8,730 | 8,730 | 8,610 | 8,680 | -20 | -0.2% | 800 |
| 2024/09/17 | 8,700 | 8,700 | 8,700 | 8,700 | +90 | +1% | 1,000 |
| 2024/09/13 | 8,610 | 8,640 | 8,610 | 8,610 | -70 | -0.8% | 1,000 |
| 2024/09/12 | 8,610 | 8,680 | 8,610 | 8,680 | +30 | +0.3% | 700 |
| 2024/09/11 | 8,650 | 8,650 | 8,650 | 8,650 | - | - | 1,300 |
| 2024/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/09 | 8,700 | 8,700 | 8,490 | 8,670 | +20 | +0.2% | 2,500 |
| 2024/09/06 | 8,650 | 8,650 | 8,650 | 8,650 | +130 | +1.5% | 200 |
| 2024/09/05 | 8,780 | 9,000 | 8,490 | 8,520 | -150 | -1.7% | 9,100 |
| 2024/09/04 | 8,810 | 8,810 | 8,600 | 8,670 | -140 | -1.6% | 4,600 |
| 2024/09/03 | 8,960 | 8,960 | 8,810 | 8,810 | ±0 | ±0% | 300 |
| 2024/09/02 | 8,810 | 8,860 | 8,810 | 8,810 | ±0 | ±0% | 900 |
| 2024/08/30 | 8,810 | 8,810 | 8,810 | 8,810 | - | - | 500 |
| 2024/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/28 | 8,920 | 8,920 | 8,800 | 8,830 | -90 | -1% | 2,100 |
| 2024/08/27 | 9,010 | 9,160 | 8,800 | 8,920 | -90 | -1% | 5,400 |
| 2024/08/26 | 9,050 | 9,060 | 8,980 | 9,010 | -30 | -0.3% | 500 |
| 2024/08/23 | 8,780 | 9,040 | 8,780 | 9,040 | - | - | 400 |
| 2024/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
101～
150
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
