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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/04 | 2,350 | 2,350 | 2,330 | 2,330 | -20 | -0.9% | 2,000 |
| 2010/08/03 | 2,350 | 2,350 | 2,350 | 2,350 | - | - | 1,000 |
| 2010/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/27 | 2,450 | 2,450 | 2,350 | 2,350 | -100 | -4.1% | 21,000 |
| 2010/07/26 | 2,350 | 2,450 | 2,350 | 2,450 | +50 | +2.1% | 5,000 |
| 2010/07/23 | 2,400 | 2,400 | 2,400 | 2,400 | -10 | -0.4% | 1,000 |
| 2010/07/22 | 2,410 | 2,410 | 2,410 | 2,410 | ±0 | ±0% | 4,000 |
| 2010/07/21 | 2,335 | 2,410 | 2,332 | 2,410 | - | - | 5,000 |
| 2010/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/16 | 2,331 | 2,331 | 2,331 | 2,331 | +1 | ±0% | 1,000 |
| 2010/07/15 | 2,330 | 2,330 | 2,330 | 2,330 | +20 | +0.9% | 1,000 |
| 2010/07/14 | 2,399 | 2,399 | 2,310 | 2,310 | -39 | -1.7% | 11,000 |
| 2010/07/13 | 2,450 | 2,450 | 2,349 | 2,349 | -101 | -4.1% | 9,000 |
| 2010/07/12 | 2,493 | 2,493 | 2,450 | 2,450 | - | - | 4,000 |
| 2010/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/08 | 2,543 | 2,543 | 2,543 | 2,543 | - | - | 1,000 |
| 2010/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/06 | 2,543 | 2,543 | 2,543 | 2,543 | ±0 | ±0% | 1,000 |
| 2010/07/05 | 2,543 | 2,543 | 2,543 | 2,543 | - | - | 1,000 |
| 2010/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/28 | 2,595 | 2,595 | 2,595 | 2,595 | -5 | -0.2% | 5,000 |
| 2010/06/25 | 2,630 | 2,650 | 2,600 | 2,600 | - | - | 6,000 |
| 2010/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/17 | 2,600 | 2,600 | 2,600 | 2,600 | ±0 | ±0% | 1,000 |
| 2010/06/16 | 2,600 | 2,600 | 2,600 | 2,600 | - | - | 1,000 |
| 2010/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/11 | 2,600 | 2,600 | 2,600 | 2,600 | ±0 | ±0% | 1,000 |
| 2010/06/10 | 2,600 | 2,600 | 2,600 | 2,600 | - | - | 1,000 |
| 2010/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/04 | 2,600 | 2,600 | 2,600 | 2,600 | +100 | +4% | 7,000 |
| 2010/06/03 | 2,500 | 2,500 | 2,500 | 2,500 | - | - | 1,000 |
| 2010/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/31 | 2,476 | 2,476 | 2,450 | 2,450 | - | - | 3,000 |
| 2010/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/27 | 2,580 | 2,580 | 2,516 | 2,526 | -54 | -2.1% | 5,000 |
3501～
3550
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
