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 |
|---|---|---|---|---|---|---|---|
| 2015/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/08/14 | 12,470 | 12,650 | 12,470 | 12,550 | -200 | -1.6% | 11,000 |
| 2015/08/13 | 12,750 | 12,750 | 12,750 | 12,750 | -250 | -1.9% | 2,000 |
| 2015/08/12 | 12,900 | 13,000 | 12,900 | 13,000 | +150 | +1.2% | 24,000 |
| 2015/08/11 | 13,150 | 13,150 | 12,550 | 12,850 | -300 | -2.3% | 7,000 |
| 2015/08/10 | 12,700 | 13,150 | 12,700 | 13,150 | - | - | 7,000 |
| 2015/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/08/05 | 12,850 | 13,000 | 12,850 | 13,000 | -150 | -1.1% | 5,000 |
| 2015/08/04 | 13,150 | 13,150 | 13,150 | 13,150 | +50 | +0.4% | 2,000 |
| 2015/08/03 | 13,100 | 13,100 | 13,100 | 13,100 | +100 | +0.8% | 1,000 |
| 2015/07/31 | 13,000 | 13,000 | 13,000 | 13,000 | +50 | +0.4% | 1,000 |
| 2015/07/30 | 12,870 | 12,950 | 12,860 | 12,950 | +80 | +0.6% | 7,000 |
| 2015/07/29 | 12,870 | 12,870 | 12,870 | 12,870 | ±0 | ±0% | 1,000 |
| 2015/07/28 | 13,000 | 13,010 | 12,870 | 12,870 | -130 | -1% | 6,000 |
| 2015/07/27 | 13,000 | 13,000 | 13,000 | 13,000 | ±0 | ±0% | 1,000 |
| 2015/07/24 | 13,000 | 13,000 | 13,000 | 13,000 | -200 | -1.5% | 1,000 |
| 2015/07/23 | 13,200 | 13,200 | 13,200 | 13,200 | +200 | +1.5% | 1,000 |
| 2015/07/22 | 12,700 | 13,000 | 12,700 | 13,000 | ±0 | ±0% | 9,000 |
| 2015/07/21 | 13,000 | 13,000 | 13,000 | 13,000 | ±0 | ±0% | 4,000 |
| 2015/07/17 | 12,800 | 13,000 | 12,800 | 13,000 | +200 | +1.6% | 12,000 |
| 2015/07/16 | 12,700 | 12,800 | 12,700 | 12,800 | +200 | +1.6% | 4,000 |
| 2015/07/15 | 12,500 | 12,600 | 12,500 | 12,600 | +200 | +1.6% | 4,000 |
| 2015/07/14 | 12,600 | 12,800 | 12,400 | 12,400 | +320 | +2.6% | 10,000 |
| 2015/07/13 | 12,100 | 12,300 | 12,080 | 12,080 | +80 | +0.7% | 3,000 |
| 2015/07/10 | 12,000 | 12,000 | 12,000 | 12,000 | ±0 | ±0% | 2,000 |
| 2015/07/09 | 12,000 | 12,000 | 12,000 | 12,000 | -10 | -0.1% | 3,000 |
| 2015/07/08 | 12,010 | 12,010 | 12,010 | 12,010 | +10 | +0.1% | 1,000 |
| 2015/07/07 | 12,100 | 12,100 | 11,700 | 12,000 | -100 | -0.8% | 6,000 |
| 2015/07/06 | 12,100 | 12,100 | 12,100 | 12,100 | +90 | +0.7% | 2,000 |
| 2015/07/03 | 12,020 | 12,020 | 12,000 | 12,010 | -280 | -2.3% | 5,000 |
| 2015/07/02 | 12,460 | 12,460 | 12,290 | 12,290 | -210 | -1.7% | 3,000 |
| 2015/07/01 | 12,290 | 12,500 | 12,290 | 12,500 | +210 | +1.7% | 3,000 |
| 2015/06/30 | 12,250 | 12,300 | 12,250 | 12,290 | - | - | 12,000 |
| 2015/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/06/26 | 12,200 | 12,240 | 12,190 | 12,240 | +120 | +1% | 4,000 |
| 2015/06/25 | 12,410 | 12,410 | 12,120 | 12,120 | - | - | 2,000 |
| 2015/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/06/23 | 12,290 | 12,290 | 12,110 | 12,110 | - | - | 2,000 |
| 2015/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/06/19 | 12,020 | 12,020 | 12,020 | 12,020 | -40 | -0.3% | 1,000 |
| 2015/06/18 | 12,500 | 12,500 | 12,060 | 12,060 | -140 | -1.1% | 3,000 |
| 2015/06/17 | 12,040 | 12,200 | 12,040 | 12,200 | +200 | +1.7% | 2,000 |
| 2015/06/16 | 12,000 | 12,060 | 11,990 | 12,000 | -120 | -1% | 24,000 |
| 2015/06/15 | 12,010 | 12,270 | 12,010 | 12,120 | -430 | -3.4% | 3,000 |
| 2015/06/12 | 12,550 | 12,550 | 12,550 | 12,550 | ±0 | ±0% | 2,000 |
| 2015/06/11 | 12,600 | 12,600 | 12,550 | 12,550 | -120 | -0.9% | 2,000 |
| 2015/06/10 | 11,900 | 12,700 | 11,900 | 12,670 | +770 | +6.5% | 11,000 |
| 2015/06/09 | 11,900 | 11,990 | 11,890 | 11,900 | +50 | +0.4% | 22,000 |
| 2015/06/08 | 11,900 | 12,080 | 11,810 | 11,850 | -90 | -0.8% | 4,000 |
2451～
2500
件表示中 / 3771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 | 915,000円 | +2.7% | +0.2% | 1.31% | 11.43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 | 461,000円 | +0.3% | +0.9% | 4.88% | 19.68倍 | 3.26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 | 187,500円 | +2.6% | +5.9% | 2.99% | 15.88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 | 2,640,000円 | +12.7% | +4.9% | 1.44% | 24.91倍 | 3.57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% | 15.87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
