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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/14 | 2,501 | 2,501 | 2,500 | 2,500 | +37 | +1.5% | 7,000 |
| 2010/10/13 | 2,500 | 2,500 | 2,463 | 2,463 | -37 | -1.5% | 2,000 |
| 2010/10/12 | 2,500 | 2,500 | 2,500 | 2,500 | +70 | +2.9% | 1,000 |
| 2010/10/08 | 2,430 | 2,430 | 2,430 | 2,430 | ±0 | ±0% | 2,000 |
| 2010/10/07 | 2,460 | 2,460 | 2,430 | 2,430 | -9 | -0.4% | 5,000 |
| 2010/10/06 | 2,439 | 2,439 | 2,439 | 2,439 | +1 | ±0% | 2,000 |
| 2010/10/05 | 2,475 | 2,475 | 2,438 | 2,438 | -37 | -1.5% | 3,000 |
| 2010/10/04 | 2,520 | 2,520 | 2,450 | 2,475 | +35 | +1.4% | 7,000 |
| 2010/10/01 | 2,440 | 2,440 | 2,440 | 2,440 | -20 | -0.8% | 1,000 |
| 2010/09/30 | 2,460 | 2,460 | 2,460 | 2,460 | ±0 | ±0% | 1,000 |
| 2010/09/29 | 2,480 | 2,480 | 2,440 | 2,460 | - | - | 9,000 |
| 2010/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/27 | 2,431 | 2,432 | 2,431 | 2,431 | +1 | ±0% | 4,000 |
| 2010/09/24 | 2,430 | 2,430 | 2,430 | 2,430 | - | - | 2,000 |
| 2010/09/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/17 | 2,430 | 2,430 | 2,430 | 2,430 | ±0 | ±0% | 2,000 |
| 2010/09/16 | 2,430 | 2,430 | 2,430 | 2,430 | ±0 | ±0% | 1,000 |
| 2010/09/15 | 2,480 | 2,480 | 2,430 | 2,430 | - | - | 3,000 |
| 2010/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/10 | 2,344 | 2,344 | 2,342 | 2,342 | +2 | +0.1% | 2,000 |
| 2010/09/09 | 2,350 | 2,350 | 2,340 | 2,340 | -30 | -1.3% | 6,000 |
| 2010/09/08 | 2,370 | 2,370 | 2,370 | 2,370 | ±0 | ±0% | 3,000 |
| 2010/09/07 | 2,400 | 2,400 | 2,350 | 2,370 | -30 | -1.3% | 4,000 |
| 2010/09/06 | 2,400 | 2,400 | 2,400 | 2,400 | - | - | 3,000 |
| 2010/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/27 | 2,250 | 2,254 | 2,250 | 2,254 | - | - | 6,000 |
| 2010/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/25 | 2,155 | 2,155 | 2,155 | 2,155 | ±0 | ±0% | 19,000 |
| 2010/08/24 | 2,164 | 2,164 | 2,155 | 2,155 | - | - | 2,000 |
| 2010/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/20 | 2,188 | 2,188 | 2,185 | 2,185 | -25 | -1.1% | 2,000 |
| 2010/08/19 | 2,215 | 2,215 | 2,210 | 2,210 | -1 | ±0% | 2,000 |
| 2010/08/18 | 2,211 | 2,211 | 2,211 | 2,211 | +1 | ±0% | 1,000 |
| 2010/08/17 | 2,210 | 2,210 | 2,210 | 2,210 | ±0 | ±0% | 3,000 |
| 2010/08/16 | 2,280 | 2,280 | 2,210 | 2,210 | -90 | -3.9% | 4,000 |
| 2010/08/13 | 2,300 | 2,300 | 2,300 | 2,300 | ±0 | ±0% | 1,000 |
| 2010/08/12 | 2,300 | 2,300 | 2,300 | 2,300 | -5 | -0.2% | 1,000 |
| 2010/08/11 | 2,305 | 2,305 | 2,305 | 2,305 | -2 | -0.1% | 1,000 |
| 2010/08/10 | 2,300 | 2,307 | 2,300 | 2,307 | ±0 | ±0% | 4,000 |
| 2010/08/09 | 2,307 | 2,307 | 2,307 | 2,307 | -23 | -1% | 1,000 |
| 2010/08/06 | 2,330 | 2,330 | 2,330 | 2,330 | - | - | 1,000 |
3451～
3500
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
