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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 7,980 | 8,000 | 7,900 | 7,990 | -10 | -0.1% | 3,100 |
| 2024/04/11 | 8,000 | 8,080 | 8,000 | 8,000 | -10 | -0.1% | 1,200 |
| 2024/04/10 | 8,000 | 8,080 | 7,970 | 8,010 | +10 | +0.1% | 1,700 |
| 2024/04/09 | 8,000 | 8,110 | 8,000 | 8,000 | ±0 | ±0% | 600 |
| 2024/04/08 | 8,110 | 8,230 | 8,000 | 8,000 | -130 | -1.6% | 1,500 |
| 2024/04/05 | 8,100 | 8,160 | 8,010 | 8,130 | -120 | -1.5% | 1,600 |
| 2024/04/04 | 8,290 | 8,290 | 8,220 | 8,250 | -90 | -1.1% | 1,500 |
| 2024/04/03 | 8,180 | 8,400 | 8,070 | 8,340 | +240 | +3% | 5,400 |
| 2024/04/02 | 7,860 | 8,180 | 7,860 | 8,100 | +240 | +3.1% | 9,600 |
| 2024/04/01 | 7,730 | 7,860 | 7,550 | 7,860 | ±0 | ±0% | 17,000 |
| 2024/03/29 | 7,890 | 7,900 | 7,850 | 7,860 | -80 | -1% | 1,600 |
| 2024/03/28 | 8,000 | 8,040 | 7,870 | 7,940 | -190 | -2.3% | 16,900 |
| 2024/03/27 | 8,310 | 8,310 | 8,040 | 8,130 | -170 | -2% | 13,600 |
| 2024/03/26 | 8,310 | 8,380 | 8,270 | 8,300 | -10 | -0.1% | 900 |
| 2024/03/25 | 8,350 | 8,350 | 8,260 | 8,310 | -10 | -0.1% | 900 |
| 2024/03/22 | 8,240 | 8,390 | 8,100 | 8,320 | +110 | +1.3% | 4,200 |
| 2024/03/21 | 8,240 | 8,240 | 7,920 | 8,210 | -30 | -0.4% | 5,400 |
| 2024/03/19 | 8,250 | 8,380 | 8,220 | 8,240 | ±0 | ±0% | 5,200 |
| 2024/03/18 | 8,220 | 8,300 | 8,220 | 8,240 | +40 | +0.5% | 1,200 |
| 2024/03/15 | 8,200 | 8,200 | 8,090 | 8,200 | ±0 | ±0% | 2,800 |
| 2024/03/14 | 8,130 | 8,200 | 8,130 | 8,200 | +110 | +1.4% | 1,400 |
| 2024/03/13 | 8,040 | 8,130 | 8,020 | 8,090 | +20 | +0.2% | 2,100 |
| 2024/03/12 | 8,050 | 8,070 | 8,000 | 8,070 | +20 | +0.2% | 1,200 |
| 2024/03/11 | 8,070 | 8,070 | 7,860 | 8,050 | -10 | -0.1% | 6,900 |
| 2024/03/08 | 8,050 | 8,100 | 8,000 | 8,060 | ±0 | ±0% | 1,900 |
| 2024/03/07 | 7,960 | 8,090 | 7,900 | 8,060 | +100 | +1.3% | 4,700 |
| 2024/03/06 | 7,860 | 7,960 | 7,860 | 7,960 | -10 | -0.1% | 800 |
| 2024/03/05 | 7,900 | 7,970 | 7,850 | 7,970 | +90 | +1.1% | 4,300 |
| 2024/03/04 | 7,870 | 7,950 | 7,820 | 7,880 | +100 | +1.3% | 3,000 |
| 2024/03/01 | 7,860 | 7,980 | 7,780 | 7,780 | -80 | -1% | 2,400 |
| 2024/02/29 | 8,000 | 8,000 | 7,810 | 7,860 | -80 | -1% | 4,300 |
| 2024/02/28 | 7,830 | 7,970 | 7,820 | 7,940 | +220 | +2.8% | 5,000 |
| 2024/02/27 | 7,650 | 7,860 | 7,640 | 7,720 | +120 | +1.6% | 8,400 |
| 2024/02/26 | 7,580 | 7,630 | 7,550 | 7,600 | +90 | +1.2% | 5,700 |
| 2024/02/22 | 7,500 | 7,510 | 7,390 | 7,510 | +70 | +0.9% | 4,600 |
| 2024/02/21 | 7,390 | 7,460 | 7,340 | 7,440 | +150 | +2.1% | 8,800 |
| 2024/02/20 | 7,350 | 7,390 | 7,290 | 7,290 | -100 | -1.4% | 5,300 |
| 2024/02/19 | 7,450 | 7,450 | 7,370 | 7,390 | -60 | -0.8% | 3,600 |
| 2024/02/16 | 7,390 | 7,460 | 7,340 | 7,450 | +60 | +0.8% | 16,200 |
| 2024/02/15 | 7,360 | 7,390 | 7,300 | 7,390 | +30 | +0.4% | 2,700 |
| 2024/02/14 | 7,390 | 7,390 | 7,260 | 7,360 | -50 | -0.7% | 1,700 |
| 2024/02/13 | 7,400 | 7,410 | 7,090 | 7,410 | +20 | +0.3% | 12,000 |
| 2024/02/09 | 7,340 | 7,420 | 7,290 | 7,390 | +50 | +0.7% | 8,900 |
| 2024/02/08 | 7,390 | 7,390 | 7,300 | 7,340 | -50 | -0.7% | 1,000 |
| 2024/02/07 | 7,420 | 7,420 | 7,340 | 7,390 | +10 | +0.1% | 1,400 |
| 2024/02/06 | 7,310 | 7,380 | 7,310 | 7,380 | ±0 | ±0% | 1,200 |
| 2024/02/05 | 7,400 | 7,420 | 7,370 | 7,380 | +70 | +1% | 4,300 |
| 2024/02/02 | 7,370 | 7,450 | 7,290 | 7,310 | -110 | -1.5% | 10,100 |
| 2024/02/01 | 7,240 | 7,420 | 7,200 | 7,420 | +160 | +2.2% | 4,200 |
| 2024/01/31 | 7,250 | 7,330 | 7,220 | 7,260 | +10 | +0.1% | 3,000 |
301～
350
件表示中 / 3735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 | 853,000円 | +2.7% | +0.2% | - | - | - |
|
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 |
| 高砂香 | 689,000円 | +0.4% | -15.1% | 3.48% | 11.48倍 | 0.93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 |
| 扶桑化学 | 388,500円 | +4.6% | -16.7% | 1.96% | 14.57倍 | 1.32倍 |
|
半導体ウエハ研磨剤で主原料の超高純度コロイダルシリカ、リンゴ酸で世界シェア首位級 |
| 長谷川香 | 302,500円 | +3.7% | +7.5% | 2.45% | 16.30倍 | 1.02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 | 2,470,000円 | +12.7% | +4.9% | 1.54% | 23.31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
該当銘柄がありません
チャート関連のコラム
