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 |
|---|---|---|---|---|---|---|---|
| 2023/08/22 | 7,080 | 7,080 | 7,080 | 7,080 | ±0 | ±0% | 100 |
| 2023/08/21 | 7,090 | 7,190 | 7,080 | 7,080 | -10 | -0.1% | 10,300 |
| 2023/08/18 | 7,070 | 7,110 | 7,040 | 7,090 | +30 | +0.4% | 4,200 |
| 2023/08/17 | 7,080 | 7,100 | 7,040 | 7,060 | -50 | -0.7% | 1,800 |
| 2023/08/16 | 7,110 | 7,110 | 7,090 | 7,110 | -10 | -0.1% | 1,600 |
| 2023/08/15 | 7,160 | 7,200 | 7,120 | 7,120 | -40 | -0.6% | 3,700 |
| 2023/08/14 | 7,130 | 7,220 | 7,130 | 7,160 | +40 | +0.6% | 9,200 |
| 2023/08/10 | 7,160 | 7,160 | 7,100 | 7,120 | +20 | +0.3% | 6,100 |
| 2023/08/09 | 7,100 | 7,150 | 7,080 | 7,100 | +10 | +0.1% | 1,000 |
| 2023/08/08 | 7,140 | 7,170 | 7,080 | 7,090 | -40 | -0.6% | 1,600 |
| 2023/08/07 | 7,200 | 7,250 | 7,110 | 7,130 | -50 | -0.7% | 3,200 |
| 2023/08/04 | 7,280 | 7,280 | 7,160 | 7,180 | -50 | -0.7% | 2,500 |
| 2023/08/03 | 7,250 | 7,270 | 7,210 | 7,230 | -100 | -1.4% | 2,000 |
| 2023/08/02 | 7,350 | 7,350 | 7,290 | 7,330 | -20 | -0.3% | 2,900 |
| 2023/08/01 | 7,350 | 7,380 | 7,340 | 7,350 | -10 | -0.1% | 600 |
| 2023/07/31 | 7,390 | 7,410 | 7,360 | 7,360 | -30 | -0.4% | 1,300 |
| 2023/07/28 | 7,380 | 7,400 | 7,230 | 7,390 | -140 | -1.9% | 14,000 |
| 2023/07/27 | 7,450 | 7,540 | 7,430 | 7,530 | +180 | +2.4% | 4,100 |
| 2023/07/26 | 7,370 | 7,410 | 7,340 | 7,350 | +10 | +0.1% | 2,600 |
| 2023/07/25 | 7,340 | 7,380 | 7,340 | 7,340 | ±0 | ±0% | 2,400 |
| 2023/07/24 | 7,470 | 7,480 | 7,330 | 7,340 | -150 | -2% | 3,400 |
| 2023/07/21 | 7,460 | 7,490 | 7,460 | 7,490 | +100 | +1.4% | 700 |
| 2023/07/20 | 7,380 | 7,410 | 7,380 | 7,390 | -30 | -0.4% | 500 |
| 2023/07/19 | 7,440 | 7,440 | 7,400 | 7,420 | +40 | +0.5% | 600 |
| 2023/07/18 | 7,430 | 7,490 | 7,320 | 7,380 | -80 | -1.1% | 3,200 |
| 2023/07/14 | 7,490 | 7,490 | 7,320 | 7,460 | -60 | -0.8% | 3,900 |
| 2023/07/13 | 7,690 | 7,740 | 7,520 | 7,520 | -180 | -2.3% | 9,900 |
| 2023/07/12 | 7,750 | 7,770 | 7,690 | 7,700 | -70 | -0.9% | 3,400 |
| 2023/07/11 | 7,770 | 7,770 | 7,760 | 7,770 | -30 | -0.4% | 1,500 |
| 2023/07/10 | 7,820 | 7,890 | 7,780 | 7,800 | -20 | -0.3% | 1,300 |
| 2023/07/07 | 7,790 | 7,820 | 7,740 | 7,820 | +20 | +0.3% | 6,300 |
| 2023/07/06 | 7,770 | 7,870 | 7,720 | 7,800 | ±0 | ±0% | 5,300 |
| 2023/07/05 | 7,690 | 7,800 | 7,680 | 7,800 | +110 | +1.4% | 4,600 |
| 2023/07/04 | 7,620 | 7,690 | 7,620 | 7,690 | +110 | +1.5% | 5,100 |
| 2023/07/03 | 7,600 | 7,620 | 7,550 | 7,580 | -20 | -0.3% | 5,000 |
| 2023/06/30 | 7,620 | 7,750 | 7,600 | 7,600 | -50 | -0.7% | 2,300 |
| 2023/06/29 | 7,970 | 7,970 | 7,650 | 7,650 | -31,850 | -80.6% | 2,400 |
| 2023/06/28 | 39,400 | 39,500 | 38,750 | 39,500 | -100 | -0.3% | 1,600 |
| 2023/06/27 | 40,150 | 40,150 | 39,250 | 39,600 | -550 | -1.4% | 1,500 |
| 2023/06/26 | 40,250 | 40,250 | 40,150 | 40,150 | +250 | +0.6% | 400 |
| 2023/06/23 | 40,000 | 40,200 | 39,850 | 39,900 | -100 | -0.3% | 600 |
| 2023/06/22 | 40,400 | 40,400 | 40,000 | 40,000 | -400 | -1% | 1,600 |
| 2023/06/21 | 40,450 | 40,450 | 40,400 | 40,400 | -100 | -0.2% | 500 |
| 2023/06/20 | 40,900 | 40,900 | 40,500 | 40,500 | -400 | -1% | 1,100 |
| 2023/06/19 | 40,700 | 40,900 | 40,650 | 40,900 | +250 | +0.6% | 900 |
| 2023/06/16 | 40,500 | 40,650 | 40,500 | 40,650 | ±0 | ±0% | 400 |
| 2023/06/15 | 40,650 | 40,650 | 40,650 | 40,650 | +150 | +0.4% | 100 |
| 2023/06/14 | 40,650 | 40,650 | 40,500 | 40,500 | +50 | +0.1% | 200 |
| 2023/06/13 | 40,550 | 40,550 | 40,450 | 40,450 | -150 | -0.4% | 400 |
| 2023/06/12 | 40,850 | 40,850 | 40,400 | 40,600 | -150 | -0.4% | 700 |
401～
450
件表示中 / 3678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 | 877,000円 | +2.1% | -19.7% | 1.37% | 12.45倍 | 0.75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 |
| ノエビアＨＤ | 404,500円 | +0.3% | +0.9% | 5.56% | 17.27倍 | 2.58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 |
| クレハ | 248,300円 | -10.1% | -24.5% | 3.49% | 17.64倍 | 0.57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 |
| 高砂香 | 601,000円 | +14.8% | +239.9% | 3.99% | 8.37倍 | 0.83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 | 272,600円 | +3.7% | +7.5% | 2.71% | 14.69倍 | 0.93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
