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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 9,050 | 9,050 | 9,050 | 9,050 | -300 | -3.2% | 1,000 |
| 2016/07/04 | 9,350 | 9,350 | 9,350 | 9,350 | - | - | 1,000 |
| 2016/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/30 | 9,200 | 9,200 | 9,200 | 9,200 | - | - | 2,000 |
| 2016/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/28 | 9,140 | 9,140 | 9,140 | 9,140 | ±0 | ±0% | 1,000 |
| 2016/06/27 | 9,140 | 9,140 | 9,140 | 9,140 | - | - | 1,000 |
| 2016/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/23 | 8,990 | 9,140 | 8,990 | 9,140 | - | - | 4,000 |
| 2016/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/21 | 8,990 | 8,990 | 8,990 | 8,990 | ±0 | ±0% | 1,000 |
| 2016/06/20 | 9,000 | 9,000 | 8,720 | 8,990 | +290 | +3.3% | 5,000 |
| 2016/06/17 | 8,700 | 8,700 | 8,700 | 8,700 | ±0 | ±0% | 1,000 |
| 2016/06/16 | 8,850 | 8,850 | 8,700 | 8,700 | - | - | 2,000 |
| 2016/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/13 | 8,550 | 8,550 | 8,550 | 8,550 | - | - | 1,000 |
| 2016/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/08 | 8,400 | 8,400 | 8,400 | 8,400 | - | - | 1,000 |
| 2016/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/06 | 8,400 | 8,400 | 8,400 | 8,400 | -50 | -0.6% | 2,000 |
| 2016/06/03 | 8,350 | 8,650 | 8,350 | 8,450 | -180 | -2.1% | 15,000 |
| 2016/06/02 | 8,900 | 8,900 | 8,630 | 8,630 | -60 | -0.7% | 7,000 |
| 2016/06/01 | 8,710 | 8,710 | 8,690 | 8,690 | -20 | -0.2% | 9,000 |
| 2016/05/31 | 8,780 | 8,780 | 8,710 | 8,710 | - | - | 13,000 |
| 2016/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/27 | 8,780 | 8,780 | 8,780 | 8,780 | ±0 | ±0% | 2,000 |
| 2016/05/26 | 8,780 | 8,790 | 8,780 | 8,780 | +30 | +0.3% | 4,000 |
| 2016/05/25 | 8,880 | 8,880 | 8,750 | 8,750 | - | - | 2,000 |
| 2016/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/19 | 8,970 | 8,970 | 8,970 | 8,970 | -20 | -0.2% | 1,000 |
| 2016/05/18 | 8,990 | 8,990 | 8,990 | 8,990 | ±0 | ±0% | 1,000 |
| 2016/05/17 | 8,690 | 8,990 | 8,690 | 8,990 | ±0 | ±0% | 2,000 |
| 2016/05/16 | 8,990 | 8,990 | 8,990 | 8,990 | - | - | 1,000 |
| 2016/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/09 | 8,910 | 8,910 | 8,910 | 8,910 | -100 | -1.1% | 1,000 |
| 2016/05/06 | 9,300 | 9,300 | 9,010 | 9,010 | +10 | +0.1% | 2,000 |
| 2016/05/02 | 9,150 | 9,150 | 8,850 | 9,000 | - | - | 6,000 |
| 2016/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/27 | 9,000 | 9,150 | 9,000 | 9,150 | +150 | +1.7% | 3,000 |
| 2016/04/26 | 9,000 | 9,000 | 9,000 | 9,000 | - | - | 1,000 |
| 2016/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/22 | 9,000 | 9,000 | 9,000 | 9,000 | -100 | -1.1% | 3,000 |
| 2016/04/21 | 9,200 | 9,200 | 9,100 | 9,100 | ±0 | ±0% | 5,000 |
2051～
2100
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
