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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/03/27 | 4,930 | 4,930 | 4,930 | 4,930 | -60 | -1.2% | 8,000 |
| 2013/03/26 | 4,990 | 4,990 | 4,990 | 4,990 | -10 | -0.2% | 1,000 |
| 2013/03/25 | 4,900 | 5,000 | 4,900 | 5,000 | +95 | +1.9% | 3,000 |
| 2013/03/22 | 4,905 | 4,905 | 4,905 | 4,905 | -95 | -1.9% | 5,000 |
| 2013/03/21 | 4,920 | 5,000 | 4,920 | 5,000 | ±0 | ±0% | 2,000 |
| 2013/03/19 | 5,000 | 5,000 | 5,000 | 5,000 | ±0 | ±0% | 8,000 |
| 2013/03/18 | 5,000 | 5,000 | 5,000 | 5,000 | ±0 | ±0% | 6,000 |
| 2013/03/15 | 5,090 | 5,090 | 5,000 | 5,000 | +40 | +0.8% | 4,000 |
| 2013/03/14 | 4,940 | 4,960 | 4,940 | 4,960 | - | - | 2,000 |
| 2013/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/03/12 | 5,000 | 5,040 | 5,000 | 5,040 | ±0 | ±0% | 11,000 |
| 2013/03/11 | 4,905 | 5,050 | 4,900 | 5,040 | +240 | +5% | 21,000 |
| 2013/03/08 | 4,800 | 4,800 | 4,800 | 4,800 | +140 | +3% | 1,000 |
| 2013/03/07 | 4,665 | 4,665 | 4,660 | 4,660 | - | - | 2,000 |
| 2013/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/03/05 | 4,600 | 4,600 | 4,600 | 4,600 | ±0 | ±0% | 2,000 |
| 2013/03/04 | 4,560 | 4,600 | 4,560 | 4,600 | - | - | 2,000 |
| 2013/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/28 | 4,500 | 4,560 | 4,430 | 4,560 | +60 | +1.3% | 3,000 |
| 2013/02/27 | 4,430 | 4,500 | 4,425 | 4,500 | +75 | +1.7% | 6,000 |
| 2013/02/26 | 4,425 | 4,425 | 4,425 | 4,425 | - | - | 1,000 |
| 2013/02/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/21 | 4,490 | 4,490 | 4,350 | 4,425 | +5 | +0.1% | 16,000 |
| 2013/02/20 | 4,355 | 4,420 | 4,350 | 4,420 | +70 | +1.6% | 7,000 |
| 2013/02/19 | 4,435 | 4,435 | 4,350 | 4,350 | - | - | 6,000 |
| 2013/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/15 | 4,350 | 4,350 | 4,350 | 4,350 | ±0 | ±0% | 9,000 |
| 2013/02/14 | 4,350 | 4,350 | 4,350 | 4,350 | - | - | 1,000 |
| 2013/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/12 | 4,280 | 4,280 | 4,280 | 4,280 | - | - | 1,000 |
| 2013/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/07 | 4,420 | 4,420 | 4,420 | 4,420 | ±0 | ±0% | 1,000 |
| 2013/02/06 | 4,400 | 4,420 | 4,400 | 4,420 | - | - | 10,000 |
| 2013/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/01/30 | 4,420 | 4,420 | 4,270 | 4,420 | +145 | +3.4% | 5,000 |
| 2013/01/29 | 4,280 | 4,280 | 4,275 | 4,275 | +5 | +0.1% | 7,000 |
| 2013/01/28 | 4,270 | 4,270 | 4,270 | 4,270 | +20 | +0.5% | 2,000 |
| 2013/01/25 | 4,280 | 4,280 | 4,250 | 4,250 | -30 | -0.7% | 5,000 |
| 2013/01/24 | 4,135 | 4,280 | 4,135 | 4,280 | - | - | 8,000 |
| 2013/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/01/21 | 3,990 | 4,100 | 3,990 | 4,100 | -60 | -1.4% | 5,000 |
| 2013/01/18 | 4,250 | 4,250 | 3,950 | 4,160 | - | - | 12,000 |
| 2013/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2851～
2900
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
