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 |
|---|---|---|---|---|---|---|---|
| 2013/01/11 | 4,150 | 4,150 | 3,950 | 4,150 | ±0 | ±0% | 26,000 |
| 2013/01/10 | 4,170 | 4,170 | 4,150 | 4,150 | ±0 | ±0% | 13,000 |
| 2013/01/09 | 4,150 | 4,150 | 4,150 | 4,150 | - | - | 4,000 |
| 2013/01/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/01/07 | 3,870 | 4,130 | 3,870 | 4,130 | -20 | -0.5% | 3,000 |
| 2013/01/04 | 4,150 | 4,150 | 4,150 | 4,150 | +350 | +9.2% | 2,000 |
| 2012/12/28 | 3,750 | 3,800 | 3,750 | 3,800 | - | - | 2,000 |
| 2012/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/12/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/12/25 | 3,740 | 3,780 | 3,740 | 3,740 | +10 | +0.3% | 3,000 |
| 2012/12/21 | 3,730 | 3,730 | 3,730 | 3,730 | -50 | -1.3% | 1,000 |
| 2012/12/20 | 3,780 | 3,780 | 3,780 | 3,780 | -5 | -0.1% | 1,000 |
| 2012/12/19 | 3,785 | 3,785 | 3,785 | 3,785 | ±0 | ±0% | 4,000 |
| 2012/12/18 | 3,785 | 3,785 | 3,785 | 3,785 | - | - | 11,000 |
| 2012/12/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/12/14 | 3,710 | 3,790 | 3,710 | 3,790 | +80 | +2.2% | 9,000 |
| 2012/12/13 | 3,685 | 3,710 | 3,685 | 3,710 | -40 | -1.1% | 4,000 |
| 2012/12/12 | 3,700 | 3,750 | 3,700 | 3,750 | +35 | +0.9% | 3,000 |
| 2012/12/11 | 3,650 | 3,715 | 3,650 | 3,715 | - | - | 6,000 |
| 2012/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/12/07 | 3,580 | 3,650 | 3,580 | 3,580 | - | - | 3,000 |
| 2012/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/12/05 | 3,680 | 3,680 | 3,680 | 3,680 | - | - | 1,000 |
| 2012/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/30 | 3,740 | 3,740 | 3,740 | 3,740 | +60 | +1.6% | 1,000 |
| 2012/11/29 | 3,675 | 3,680 | 3,675 | 3,680 | +100 | +2.8% | 3,000 |
| 2012/11/28 | 3,515 | 3,580 | 3,515 | 3,580 | +80 | +2.3% | 3,000 |
| 2012/11/27 | 3,500 | 3,500 | 3,500 | 3,500 | ±0 | ±0% | 2,000 |
| 2012/11/26 | 3,500 | 3,505 | 3,500 | 3,500 | ±0 | ±0% | 7,000 |
| 2012/11/22 | 3,500 | 3,500 | 3,500 | 3,500 | ±0 | ±0% | 1,000 |
| 2012/11/21 | 3,500 | 3,500 | 3,500 | 3,500 | +30 | +0.9% | 1,000 |
| 2012/11/20 | 3,380 | 3,470 | 3,380 | 3,470 | +25 | +0.7% | 6,000 |
| 2012/11/19 | 3,445 | 3,445 | 3,445 | 3,445 | +65 | +1.9% | 1,000 |
| 2012/11/16 | 3,380 | 3,380 | 3,380 | 3,380 | - | - | 3,000 |
| 2012/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/13 | 3,380 | 3,380 | 3,380 | 3,380 | -10 | -0.3% | 2,000 |
| 2012/11/12 | 3,400 | 3,400 | 3,390 | 3,390 | - | - | 5,000 |
| 2012/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/06 | 3,400 | 3,400 | 3,400 | 3,400 | - | - | 1,000 |
| 2012/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/02 | 3,400 | 3,400 | 3,400 | 3,400 | -20 | -0.6% | 2,000 |
| 2012/11/01 | 3,430 | 3,430 | 3,420 | 3,420 | ±0 | ±0% | 4,000 |
| 2012/10/31 | 3,420 | 3,420 | 3,400 | 3,420 | +40 | +1.2% | 5,000 |
| 2012/10/30 | 3,380 | 3,380 | 3,380 | 3,380 | ±0 | ±0% | 1,000 |
| 2012/10/29 | 3,385 | 3,385 | 3,375 | 3,380 | +5 | +0.1% | 5,000 |
| 2012/10/26 | 3,375 | 3,375 | 3,375 | 3,375 | - | - | 1,000 |
3001～
3050
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
