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 |
|---|---|---|---|---|---|---|---|
| 2010/07/21 | 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 |
| 2010/05/26 | 2,516 | 2,580 | 2,516 | 2,580 | - | - | 2,000 |
| 2010/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/24 | 2,516 | 2,516 | 2,516 | 2,516 | -50 | -1.9% | 1,000 |
| 2010/05/21 | 2,566 | 2,566 | 2,566 | 2,566 | ±0 | ±0% | 7,000 |
| 2010/05/20 | 2,566 | 2,566 | 2,566 | 2,566 | ±0 | ±0% | 1,000 |
| 2010/05/19 | 2,605 | 2,605 | 2,566 | 2,566 | -65 | -2.5% | 9,000 |
| 2010/05/18 | 2,632 | 2,632 | 2,631 | 2,631 | +2 | +0.1% | 4,000 |
| 2010/05/17 | 2,579 | 2,629 | 2,552 | 2,629 | +50 | +1.9% | 20,000 |
| 2010/05/14 | 2,581 | 2,581 | 2,542 | 2,579 | -2 | -0.1% | 4,000 |
| 2010/05/13 | 2,581 | 2,581 | 2,581 | 2,581 | ±0 | ±0% | 1,000 |
| 2010/05/12 | 2,581 | 2,581 | 2,581 | 2,581 | -39 | -1.5% | 1,000 |
3601～
3650
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
