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 |
|---|---|---|---|---|---|---|---|
| 2010/10/01 | 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 |
| 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 |
3551～
3600
件表示中 / 3675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 | 841,000円 | +2.1% | -19.7% | 1.43% | 11.94倍 | 0.72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 |
| クレハ | 256,500円 | -10.1% | -24.5% | 3.38% | 18.23倍 | 0.59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 |
| 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 |
| 高砂香 | 582,000円 | +14.8% | +239.9% | 4.12% | 8.10倍 | 0.81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 | 264,000円 | +3.7% | +7.5% | 2.80% | 14.23倍 | 0.90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 |
市場注目の銘柄
チャート関連のコラム
