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 |
|---|---|---|---|---|---|---|---|
| 2013/06/13 | 5,010 | 5,010 | 4,980 | 4,980 | -190 | -3.7% | 3,000 |
| 2013/06/12 | 5,070 | 5,170 | 5,070 | 5,170 | - | - | 3,000 |
| 2013/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
2951～
3000
件表示中 / 3737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 | 860,000円 | +2.7% | +0.2% | 1.40% | 10.74倍 | 0.71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 |
| 信越ポリ | 170,300円 | +4.0% | +5.9% | 3.05% | 13.70倍 | 1.12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 |
| 高砂香 | 679,000円 | +0.4% | -15.1% | 3.53% | 11.31倍 | 0.92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 |
| 長谷川香 | 299,200円 | +3.7% | +7.5% | 2.47% | 16.12倍 | 1.01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 |
| 伊勢化 | 2,472,000円 | +12.7% | +4.9% | 1.54% | 23.33倍 | 3.54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 |
市場注目の銘柄
チャート関連のコラム
