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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 8,730 | 8,790 | 8,730 | 8,790 | +60 | +0.7% | 4,000 |
| 2014/11/12 | 8,790 | 8,790 | 8,730 | 8,730 | -70 | -0.8% | 7,000 |
| 2014/11/11 | 8,800 | 8,800 | 8,800 | 8,800 | - | - | 1,000 |
| 2014/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/11/07 | 8,900 | 8,940 | 8,900 | 8,940 | +50 | +0.6% | 7,000 |
| 2014/11/06 | 8,800 | 8,890 | 8,800 | 8,890 | +90 | +1% | 10,000 |
| 2014/11/05 | 8,790 | 8,800 | 8,790 | 8,800 | +100 | +1.1% | 6,000 |
| 2014/11/04 | 8,600 | 8,700 | 8,600 | 8,700 | +110 | +1.3% | 8,000 |
| 2014/10/31 | 8,500 | 8,590 | 8,500 | 8,590 | +90 | +1.1% | 15,000 |
| 2014/10/30 | 8,500 | 8,500 | 8,500 | 8,500 | ±0 | ±0% | 1,000 |
| 2014/10/29 | 8,500 | 8,500 | 8,500 | 8,500 | ±0 | ±0% | 6,000 |
| 2014/10/28 | 8,500 | 8,500 | 8,500 | 8,500 | ±0 | ±0% | 1,000 |
| 2014/10/27 | 8,500 | 8,500 | 8,500 | 8,500 | ±0 | ±0% | 3,000 |
| 2014/10/24 | 8,500 | 8,500 | 8,500 | 8,500 | ±0 | ±0% | 18,000 |
| 2014/10/23 | 8,500 | 8,500 | 8,500 | 8,500 | ±0 | ±0% | 1,000 |
| 2014/10/22 | 8,500 | 8,500 | 8,500 | 8,500 | +50 | +0.6% | 16,000 |
| 2014/10/21 | 8,360 | 8,450 | 8,360 | 8,450 | +50 | +0.6% | 5,000 |
| 2014/10/20 | 8,500 | 8,500 | 8,400 | 8,400 | +50 | +0.6% | 3,000 |
| 2014/10/17 | 8,350 | 8,350 | 8,350 | 8,350 | ±0 | ±0% | 2,000 |
| 2014/10/16 | 8,450 | 8,530 | 8,350 | 8,350 | -140 | -1.6% | 22,000 |
| 2014/10/15 | 8,530 | 8,600 | 8,350 | 8,490 | -130 | -1.5% | 16,000 |
| 2014/10/14 | 8,700 | 8,700 | 8,620 | 8,620 | -140 | -1.6% | 2,000 |
| 2014/10/10 | 8,760 | 8,760 | 8,760 | 8,760 | -130 | -1.5% | 1,000 |
| 2014/10/09 | 8,800 | 8,890 | 8,800 | 8,890 | +90 | +1% | 7,000 |
| 2014/10/08 | 8,800 | 8,800 | 8,800 | 8,800 | -100 | -1.1% | 1,000 |
| 2014/10/07 | 8,900 | 8,900 | 8,890 | 8,900 | ±0 | ±0% | 7,000 |
| 2014/10/06 | 8,900 | 8,900 | 8,900 | 8,900 | ±0 | ±0% | 3,000 |
| 2014/10/03 | 8,730 | 8,900 | 8,730 | 8,900 | -100 | -1.1% | 6,000 |
| 2014/10/02 | 9,000 | 9,000 | 9,000 | 9,000 | +100 | +1.1% | 2,000 |
| 2014/10/01 | 8,900 | 8,900 | 8,900 | 8,900 | -50 | -0.6% | 5,000 |
| 2014/09/30 | 8,900 | 8,950 | 8,900 | 8,950 | +50 | +0.6% | 9,000 |
| 2014/09/29 | 8,990 | 8,990 | 8,900 | 8,900 | -100 | -1.1% | 5,000 |
| 2014/09/26 | 9,000 | 9,000 | 9,000 | 9,000 | ±0 | ±0% | 2,000 |
| 2014/09/25 | 9,000 | 9,070 | 9,000 | 9,000 | ±0 | ±0% | 13,000 |
| 2014/09/24 | 9,000 | 9,000 | 8,940 | 9,000 | - | - | 3,000 |
| 2014/09/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/09/19 | 9,050 | 9,050 | 9,000 | 9,000 | -140 | -1.5% | 9,000 |
| 2014/09/18 | 9,140 | 9,140 | 9,140 | 9,140 | +50 | +0.6% | 9,000 |
| 2014/09/17 | 9,090 | 9,090 | 9,090 | 9,090 | +90 | +1% | 1,000 |
| 2014/09/16 | 9,010 | 9,010 | 9,000 | 9,000 | -150 | -1.6% | 2,000 |
| 2014/09/12 | 8,850 | 9,150 | 8,850 | 9,150 | +370 | +4.2% | 12,000 |
| 2014/09/11 | 8,840 | 8,850 | 8,780 | 8,780 | -50 | -0.6% | 7,000 |
| 2014/09/10 | 8,830 | 8,830 | 8,830 | 8,830 | ±0 | ±0% | 3,000 |
| 2014/09/09 | 8,840 | 8,840 | 8,800 | 8,830 | - | - | 3,000 |
| 2014/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/09/05 | 8,850 | 8,850 | 8,830 | 8,840 | -10 | -0.1% | 10,000 |
| 2014/09/04 | 8,800 | 8,850 | 8,790 | 8,850 | +50 | +0.6% | 10,000 |
| 2014/09/03 | 8,730 | 8,800 | 8,730 | 8,800 | ±0 | ±0% | 5,000 |
| 2014/09/02 | 8,800 | 8,800 | 8,730 | 8,800 | ±0 | ±0% | 15,000 |
| 2014/09/01 | 8,800 | 8,800 | 8,800 | 8,800 | ±0 | ±0% | 2,000 |
2451～
2500
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
