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 |
|---|---|---|---|---|---|---|---|
| 2013/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/07 | 5,170 | 5,170 | 5,170 | 5,170 | -200 | -3.7% | 1,000 |
| 2013/06/06 | 5,370 | 5,370 | 5,350 | 5,370 | ±0 | ±0% | 5,000 |
| 2013/06/05 | 5,370 | 5,370 | 5,370 | 5,370 | -80 | -1.5% | 2,000 |
| 2013/06/04 | 5,480 | 5,480 | 5,410 | 5,450 | ±0 | ±0% | 4,000 |
| 2013/06/03 | 5,450 | 5,450 | 5,450 | 5,450 | -100 | -1.8% | 1,000 |
| 2013/05/31 | 5,460 | 5,550 | 5,460 | 5,550 | +100 | +1.8% | 2,000 |
| 2013/05/30 | 5,430 | 5,550 | 5,430 | 5,450 | ±0 | ±0% | 7,000 |
| 2013/05/29 | 5,450 | 5,450 | 5,450 | 5,450 | -100 | -1.8% | 1,000 |
| 2013/05/28 | 5,450 | 5,550 | 5,450 | 5,550 | ±0 | ±0% | 2,000 |
| 2013/05/27 | 5,410 | 5,650 | 5,410 | 5,550 | +140 | +2.6% | 6,000 |
| 2013/05/24 | 5,410 | 5,410 | 5,410 | 5,410 | ±0 | ±0% | 3,000 |
| 2013/05/23 | 5,470 | 5,660 | 5,410 | 5,410 | -250 | -4.4% | 9,000 |
| 2013/05/22 | 5,470 | 5,660 | 5,470 | 5,660 | -10 | -0.2% | 3,000 |
| 2013/05/21 | 5,670 | 5,670 | 5,670 | 5,670 | ±0 | ±0% | 1,000 |
| 2013/05/20 | 5,700 | 5,700 | 5,500 | 5,670 | - | - | 4,000 |
| 2013/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/05/16 | 5,400 | 5,400 | 5,400 | 5,400 | -10 | -0.2% | 9,000 |
| 2013/05/15 | 5,500 | 5,500 | 5,410 | 5,410 | +60 | +1.1% | 2,000 |
| 2013/05/14 | 5,300 | 5,350 | 5,300 | 5,350 | -250 | -4.5% | 4,000 |
| 2013/05/13 | 5,440 | 5,600 | 5,440 | 5,600 | +100 | +1.8% | 5,000 |
| 2013/05/10 | 5,340 | 5,500 | 5,340 | 5,500 | - | - | 2,000 |
| 2013/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/05/07 | 5,500 | 5,500 | 5,500 | 5,500 | ±0 | ±0% | 11,000 |
| 2013/05/02 | 5,300 | 5,500 | 5,300 | 5,500 | +300 | +5.8% | 11,000 |
| 2013/05/01 | 5,300 | 5,300 | 5,200 | 5,200 | +200 | +4% | 7,000 |
| 2013/04/30 | 5,000 | 5,000 | 5,000 | 5,000 | ±0 | ±0% | 5,000 |
| 2013/04/26 | 5,070 | 5,070 | 5,000 | 5,000 | - | - | 2,000 |
| 2013/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/04/24 | 5,250 | 5,300 | 5,250 | 5,300 | +250 | +5% | 7,000 |
| 2013/04/23 | 5,050 | 5,050 | 5,050 | 5,050 | -100 | -1.9% | 1,000 |
| 2013/04/22 | 5,090 | 5,150 | 5,090 | 5,150 | +110 | +2.2% | 8,000 |
| 2013/04/19 | 4,890 | 5,040 | 4,890 | 5,040 | +80 | +1.6% | 7,000 |
| 2013/04/18 | 4,985 | 5,060 | 4,960 | 4,960 | - | - | 12,000 |
| 2013/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/04/16 | 4,800 | 4,800 | 4,800 | 4,800 | - | - | 1,000 |
| 2013/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/04/10 | 4,795 | 4,800 | 4,795 | 4,800 | +50 | +1.1% | 3,000 |
| 2013/04/09 | 4,805 | 4,805 | 4,750 | 4,750 | -50 | -1% | 5,000 |
| 2013/04/08 | 4,800 | 4,800 | 4,800 | 4,800 | +100 | +2.1% | 3,000 |
| 2013/04/05 | 4,900 | 4,900 | 4,700 | 4,700 | - | - | 6,000 |
| 2013/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/04/01 | 4,900 | 4,900 | 4,900 | 4,900 | - | - | 1,000 |
| 2013/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2901～
2950
件表示中 / 3684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 | 879,000円 | +2.1% | -19.7% | 1.37% | 12.48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 |
| 日曹達 | 257,800円 | -0.9% | -24.0% | 4.65% | 11.27倍 | 0.75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 | 412,500円 | +0.3% | +0.9% | 5.45% | 17.61倍 | 2.63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 | 244,600円 | -10.1% | -24.5% | 3.54% | 17.38倍 | 0.56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 | 630,000円 | +14.8% | +239.9% | 3.81% | 8.77倍 | 0.87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
