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 |
|---|---|---|---|---|---|---|---|
| 2017/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/01/19 | 10,620 | 10,720 | 10,620 | 10,720 | -180 | -1.7% | 2,000 |
| 2017/01/18 | 10,900 | 10,900 | 10,900 | 10,900 | +100 | +0.9% | 2,000 |
| 2017/01/17 | 10,800 | 10,800 | 10,800 | 10,800 | - | - | 2,000 |
| 2017/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/01/13 | 10,800 | 10,800 | 10,800 | 10,800 | +10 | +0.1% | 2,000 |
| 2017/01/12 | 10,740 | 10,790 | 10,740 | 10,790 | +50 | +0.5% | 4,000 |
| 2017/01/11 | 10,740 | 10,740 | 10,740 | 10,740 | ±0 | ±0% | 1,000 |
| 2017/01/10 | 10,790 | 10,790 | 10,740 | 10,740 | +10 | +0.1% | 4,000 |
| 2017/01/06 | 10,740 | 10,740 | 10,730 | 10,730 | -10 | -0.1% | 2,000 |
| 2017/01/05 | 10,740 | 10,740 | 10,740 | 10,740 | +290 | +2.8% | 1,000 |
| 2017/01/04 | 10,450 | 10,450 | 10,450 | 10,450 | +50 | +0.5% | 2,000 |
| 2016/12/30 | 10,570 | 10,570 | 9,800 | 10,400 | -170 | -1.6% | 10,000 |
| 2016/12/29 | 10,570 | 10,570 | 10,570 | 10,570 | - | - | 1,000 |
| 2016/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/12/27 | 10,600 | 10,600 | 10,400 | 10,400 | - | - | 5,000 |
| 2016/12/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/12/22 | 10,600 | 10,600 | 10,600 | 10,600 | ±0 | ±0% | 1,000 |
| 2016/12/21 | 10,560 | 10,600 | 10,560 | 10,600 | -200 | -1.9% | 2,000 |
| 2016/12/20 | 10,800 | 10,800 | 10,800 | 10,800 | - | - | 2,000 |
| 2016/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/12/12 | 10,800 | 10,800 | 10,710 | 10,710 | +130 | +1.2% | 2,000 |
| 2016/12/09 | 10,580 | 10,580 | 10,580 | 10,580 | -300 | -2.8% | 1,000 |
| 2016/12/08 | 10,850 | 10,880 | 10,850 | 10,880 | - | - | 8,000 |
| 2016/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/12/06 | 10,840 | 10,840 | 10,840 | 10,840 | ±0 | ±0% | 1,000 |
| 2016/12/05 | 10,620 | 10,840 | 10,620 | 10,840 | -330 | -3% | 2,000 |
| 2016/12/02 | 10,870 | 11,170 | 10,870 | 11,170 | +300 | +2.8% | 2,000 |
| 2016/12/01 | 10,950 | 10,950 | 10,870 | 10,870 | - | - | 2,000 |
| 2016/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/11/29 | 10,990 | 10,990 | 10,990 | 10,990 | - | - | 1,000 |
| 2016/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/11/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/11/24 | 10,990 | 10,990 | 10,990 | 10,990 | ±0 | ±0% | 1,000 |
| 2016/11/22 | 10,990 | 10,990 | 10,990 | 10,990 | ±0 | ±0% | 3,000 |
| 2016/11/21 | 10,990 | 10,990 | 10,990 | 10,990 | ±0 | ±0% | 2,000 |
| 2016/11/18 | 11,000 | 11,000 | 10,800 | 10,990 | - | - | 5,000 |
| 2016/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/11/15 | 10,600 | 10,600 | 10,600 | 10,600 | - | - | 2,000 |
| 2016/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/11/09 | 10,600 | 10,600 | 10,590 | 10,600 | - | - | 9,000 |
2101～
2150
件表示中 / 3770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 | 912,000円 | +2.7% | +0.2% | 1.32% | 11.39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 |
| ノエビアＨＤ | 463,000円 | +0.3% | +0.9% | 4.86% | 19.77倍 | 3.28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 |
| 信越ポリ | 187,300円 | +2.6% | +5.9% | 2.99% | 15.86倍 | 1.23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 |
| 伊勢化 | 2,645,000円 | +12.7% | +4.9% | 1.44% | 24.96倍 | 3.58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 |
| 長谷川香 | 297,300円 | +3.7% | +7.5% | 2.49% | 15.86倍 | 0.99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 |
市場注目の銘柄
チャート関連のコラム
