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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 8,360 | 8,480 | 8,360 | 8,450 | +120 | +1.4% | 3,900 |
| 2024/06/26 | 8,310 | 8,400 | 8,300 | 8,330 | +20 | +0.2% | 6,400 |
| 2024/06/25 | 8,300 | 8,340 | 8,300 | 8,310 | ±0 | ±0% | 7,200 |
| 2024/06/24 | 8,300 | 8,330 | 8,300 | 8,310 | +50 | +0.6% | 3,400 |
| 2024/06/21 | 8,200 | 8,260 | 8,200 | 8,260 | +60 | +0.7% | 2,600 |
| 2024/06/20 | 8,270 | 8,270 | 8,170 | 8,200 | -70 | -0.8% | 1,200 |
| 2024/06/19 | 8,160 | 8,300 | 8,160 | 8,270 | +70 | +0.9% | 900 |
| 2024/06/18 | 8,140 | 8,250 | 8,140 | 8,200 | +80 | +1% | 2,800 |
| 2024/06/17 | 8,100 | 8,120 | 8,050 | 8,120 | +30 | +0.4% | 800 |
| 2024/06/14 | 8,150 | 8,150 | 8,090 | 8,090 | -60 | -0.7% | 800 |
| 2024/06/13 | 8,140 | 8,150 | 8,140 | 8,150 | +10 | +0.1% | 200 |
| 2024/06/12 | 8,100 | 8,150 | 8,100 | 8,140 | +30 | +0.4% | 1,600 |
| 2024/06/11 | 8,050 | 8,110 | 8,050 | 8,110 | +60 | +0.7% | 300 |
| 2024/06/10 | 8,120 | 8,120 | 8,050 | 8,050 | -70 | -0.9% | 1,200 |
| 2024/06/07 | 8,080 | 8,150 | 8,080 | 8,120 | -40 | -0.5% | 3,000 |
| 2024/06/06 | 8,100 | 8,170 | 8,100 | 8,160 | +120 | +1.5% | 1,800 |
| 2024/06/05 | 8,040 | 8,070 | 7,950 | 8,040 | ±0 | ±0% | 2,400 |
| 2024/06/04 | 7,970 | 8,040 | 7,930 | 8,040 | +70 | +0.9% | 2,600 |
| 2024/06/03 | 7,860 | 7,980 | 7,840 | 7,970 | +140 | +1.8% | 1,500 |
| 2024/05/31 | 7,920 | 7,920 | 7,830 | 7,830 | -110 | -1.4% | 4,300 |
| 2024/05/30 | 7,890 | 7,940 | 7,890 | 7,940 | +50 | +0.6% | 800 |
| 2024/05/29 | 7,990 | 8,050 | 7,890 | 7,890 | -100 | -1.3% | 1,600 |
| 2024/05/28 | 7,990 | 7,990 | 7,950 | 7,990 | -70 | -0.9% | 300 |
| 2024/05/27 | 8,000 | 8,060 | 8,000 | 8,060 | +60 | +0.8% | 2,200 |
| 2024/05/24 | 8,090 | 8,090 | 7,960 | 8,000 | -30 | -0.4% | 5,200 |
| 2024/05/23 | 8,060 | 8,120 | 8,030 | 8,030 | +30 | +0.4% | 1,800 |
| 2024/05/22 | 8,040 | 8,040 | 8,000 | 8,000 | -40 | -0.5% | 900 |
| 2024/05/21 | 8,050 | 8,050 | 8,040 | 8,040 | -10 | -0.1% | 300 |
| 2024/05/20 | 8,000 | 8,050 | 7,870 | 8,050 | +100 | +1.3% | 2,900 |
| 2024/05/17 | 8,060 | 8,060 | 7,890 | 7,950 | -20 | -0.3% | 2,800 |
| 2024/05/16 | 8,100 | 8,100 | 7,970 | 7,970 | -130 | -1.6% | 1,700 |
| 2024/05/15 | 8,120 | 8,130 | 8,060 | 8,100 | +30 | +0.4% | 1,700 |
| 2024/05/14 | 8,020 | 8,170 | 8,020 | 8,070 | -180 | -2.2% | 4,100 |
| 2024/05/13 | 8,250 | 8,300 | 8,250 | 8,250 | -60 | -0.7% | 900 |
| 2024/05/10 | 8,170 | 8,310 | 8,170 | 8,310 | -10 | -0.1% | 1,100 |
| 2024/05/09 | 8,000 | 8,330 | 8,000 | 8,320 | +330 | +4.1% | 7,700 |
| 2024/05/08 | 7,990 | 7,990 | 7,940 | 7,990 | +20 | +0.3% | 2,100 |
| 2024/05/07 | 7,990 | 7,990 | 7,960 | 7,970 | -20 | -0.3% | 1,600 |
| 2024/05/02 | 7,990 | 8,000 | 7,990 | 7,990 | +30 | +0.4% | 5,900 |
| 2024/05/01 | 7,960 | 7,990 | 7,950 | 7,960 | +10 | +0.1% | 2,000 |
| 2024/04/30 | 7,990 | 7,990 | 7,950 | 7,950 | -40 | -0.5% | 4,000 |
| 2024/04/26 | 7,920 | 7,990 | 7,920 | 7,990 | +40 | +0.5% | 2,300 |
| 2024/04/25 | 7,970 | 7,980 | 7,910 | 7,950 | -20 | -0.3% | 3,200 |
| 2024/04/24 | 7,980 | 8,000 | 7,960 | 7,970 | +20 | +0.3% | 6,900 |
| 2024/04/23 | 7,970 | 7,970 | 7,950 | 7,950 | -10 | -0.1% | 5,600 |
| 2024/04/22 | 7,950 | 7,960 | 7,890 | 7,960 | +50 | +0.6% | 5,300 |
| 2024/04/19 | 7,940 | 7,950 | 7,810 | 7,910 | -10 | -0.1% | 4,900 |
| 2024/04/18 | 7,930 | 7,930 | 7,880 | 7,920 | -20 | -0.3% | 2,800 |
| 2024/04/17 | 7,940 | 7,970 | 7,910 | 7,940 | +90 | +1.1% | 1,400 |
| 2024/04/16 | 7,980 | 7,980 | 7,790 | 7,850 | -140 | -1.8% | 5,600 |
101～
150
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
