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 |
|---|---|---|---|---|---|---|---|
| 2014/06/18 | 7,100 | 7,200 | 7,100 | 7,200 | +150 | +2.1% | 12,000 |
| 2014/06/17 | 7,050 | 7,050 | 7,050 | 7,050 | ±0 | ±0% | 1,000 |
| 2014/06/16 | 7,050 | 7,050 | 7,050 | 7,050 | +30 | +0.4% | 2,000 |
| 2014/06/13 | 7,020 | 7,020 | 7,020 | 7,020 | +10 | +0.1% | 2,000 |
| 2014/06/12 | 7,010 | 7,010 | 7,010 | 7,010 | - | - | 1,000 |
| 2014/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/06/06 | 7,000 | 7,000 | 7,000 | 7,000 | ±0 | ±0% | 2,000 |
| 2014/06/05 | 7,000 | 7,000 | 7,000 | 7,000 | ±0 | ±0% | 1,000 |
| 2014/06/04 | 7,000 | 7,000 | 7,000 | 7,000 | ±0 | ±0% | 2,000 |
| 2014/06/03 | 6,960 | 7,000 | 6,940 | 7,000 | +200 | +2.9% | 8,000 |
| 2014/06/02 | 6,750 | 6,800 | 6,750 | 6,800 | +120 | +1.8% | 3,000 |
| 2014/05/30 | 6,740 | 6,740 | 6,680 | 6,680 | -20 | -0.3% | 4,000 |
| 2014/05/29 | 6,780 | 6,780 | 6,700 | 6,700 | -80 | -1.2% | 3,000 |
| 2014/05/28 | 6,650 | 6,780 | 6,650 | 6,780 | +140 | +2.1% | 3,000 |
| 2014/05/27 | 6,700 | 6,700 | 6,600 | 6,640 | - | - | 3,000 |
| 2014/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/23 | 6,700 | 6,700 | 6,700 | 6,700 | ±0 | ±0% | 1,000 |
| 2014/05/22 | 6,710 | 6,710 | 6,700 | 6,700 | -100 | -1.5% | 2,000 |
| 2014/05/21 | 6,700 | 6,800 | 6,690 | 6,800 | +100 | +1.5% | 5,000 |
| 2014/05/20 | 6,700 | 6,700 | 6,700 | 6,700 | - | - | 1,000 |
| 2014/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/15 | 6,710 | 6,750 | 6,700 | 6,700 | -80 | -1.2% | 3,000 |
| 2014/05/14 | 6,780 | 6,780 | 6,780 | 6,780 | +100 | +1.5% | 1,000 |
| 2014/05/13 | 6,860 | 6,860 | 6,680 | 6,680 | -320 | -4.6% | 6,000 |
| 2014/05/12 | 6,800 | 7,010 | 6,800 | 7,000 | +300 | +4.5% | 9,000 |
| 2014/05/09 | 6,700 | 6,700 | 6,700 | 6,700 | -200 | -2.9% | 3,000 |
| 2014/05/08 | 6,900 | 6,900 | 6,900 | 6,900 | -50 | -0.7% | 3,000 |
| 2014/05/07 | 6,900 | 6,950 | 6,900 | 6,950 | -50 | -0.7% | 5,000 |
| 2014/05/02 | 6,970 | 7,010 | 6,970 | 7,000 | +100 | +1.4% | 6,000 |
| 2014/05/01 | 6,900 | 6,990 | 6,900 | 6,900 | ±0 | ±0% | 6,000 |
| 2014/04/30 | 6,920 | 6,920 | 6,900 | 6,900 | -100 | -1.4% | 2,000 |
| 2014/04/28 | 7,000 | 7,000 | 7,000 | 7,000 | -40 | -0.6% | 1,000 |
| 2014/04/25 | 7,100 | 7,170 | 7,040 | 7,040 | -60 | -0.8% | 9,000 |
| 2014/04/24 | 7,100 | 7,100 | 7,010 | 7,100 | -80 | -1.1% | 14,000 |
| 2014/04/23 | 7,020 | 7,300 | 7,020 | 7,180 | - | - | 12,000 |
| 2014/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/21 | 6,980 | 7,030 | 6,980 | 7,030 | -20 | -0.3% | 2,000 |
| 2014/04/18 | 7,150 | 7,200 | 7,050 | 7,050 | +50 | +0.7% | 4,000 |
| 2014/04/17 | 7,000 | 7,000 | 7,000 | 7,000 | ±0 | ±0% | 1,000 |
| 2014/04/16 | 7,000 | 7,000 | 7,000 | 7,000 | ±0 | ±0% | 1,000 |
| 2014/04/15 | 7,000 | 7,000 | 7,000 | 7,000 | ±0 | ±0% | 1,000 |
| 2014/04/14 | 7,000 | 7,000 | 7,000 | 7,000 | ±0 | ±0% | 2,000 |
| 2014/04/11 | 7,000 | 7,010 | 7,000 | 7,000 | ±0 | ±0% | 4,000 |
| 2014/04/10 | 7,000 | 7,000 | 7,000 | 7,000 | ±0 | ±0% | 1,000 |
| 2014/04/09 | 7,000 | 7,000 | 7,000 | 7,000 | ±0 | ±0% | 12,000 |
| 2014/04/08 | 7,000 | 7,000 | 7,000 | 7,000 | +240 | +3.6% | 2,000 |
| 2014/04/07 | 6,760 | 6,760 | 6,760 | 6,760 | -200 | -2.9% | 1,000 |
2651～
2700
件表示中 / 3685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 | 881,000円 | +2.1% | -19.7% | 1.36% | 12.52倍 | 0.76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 | 263,600円 | -0.9% | -24.0% | 4.55% | 11.52倍 | 0.77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 |
| ノエビアＨＤ | 416,500円 | +0.3% | +0.9% | 5.40% | 17.78倍 | 2.66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 |
| クレハ | 249,200円 | -10.1% | -24.5% | 3.48% | 17.71倍 | 0.58倍 |
|
塩素化学の工業薬・肥料発祥。車載電池向けのＰＶＤＦが成長柱。クレラップ等樹脂製品強い |
| 高砂香 | 641,000円 | +14.8% | +239.9% | 3.74% | 8.92倍 | 0.89倍 |
|
香料で国内１位。世界でも大手の一角。飲料・食品向けが主。欧米アジアなどで現地生産化推進 |
市場注目の銘柄
チャート関連のコラム
