エスケーエレクトロニクスの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2024/05/13 | 3,290 | 3,305 | 3,245 | 3,265 | ±0 | ±0% | 80,800 |
2024/05/10 | 3,335 | 3,335 | 3,245 | 3,265 | -15 | -0.5% | 40,400 |
2024/05/09 | 3,285 | 3,320 | 3,250 | 3,280 | -30 | -0.9% | 55,100 |
2024/05/08 | 3,340 | 3,370 | 3,295 | 3,310 | -30 | -0.9% | 83,700 |
2024/05/07 | 3,285 | 3,375 | 3,280 | 3,340 | +95 | +2.9% | 72,100 |
2024/05/02 | 3,235 | 3,285 | 3,220 | 3,245 | +25 | +0.8% | 36,200 |
2024/05/01 | 3,245 | 3,245 | 3,195 | 3,220 | -25 | -0.8% | 39,100 |
2024/04/30 | 3,210 | 3,270 | 3,195 | 3,245 | +65 | +2% | 55,500 |
2024/04/26 | 3,120 | 3,205 | 3,120 | 3,180 | +55 | +1.8% | 43,700 |
2024/04/25 | 3,150 | 3,165 | 3,105 | 3,125 | -25 | -0.8% | 49,700 |
2024/04/24 | 3,125 | 3,170 | 3,095 | 3,150 | +40 | +1.3% | 52,400 |
2024/04/23 | 3,160 | 3,205 | 3,070 | 3,110 | +5 | +0.2% | 85,600 |
2024/04/22 | 3,225 | 3,225 | 3,055 | 3,105 | -120 | -3.7% | 181,600 |
2024/04/19 | 3,300 | 3,305 | 3,180 | 3,225 | -100 | -3% | 109,700 |
2024/04/18 | 3,295 | 3,350 | 3,270 | 3,325 | +25 | +0.8% | 32,300 |
2024/04/17 | 3,280 | 3,365 | 3,225 | 3,300 | +80 | +2.5% | 60,700 |
2024/04/16 | 3,270 | 3,300 | 3,215 | 3,220 | -65 | -2% | 77,600 |
2024/04/15 | 3,275 | 3,290 | 3,250 | 3,285 | -10 | -0.3% | 64,800 |
2024/04/12 | 3,360 | 3,385 | 3,290 | 3,295 | -55 | -1.6% | 84,800 |
2024/04/11 | 3,390 | 3,405 | 3,335 | 3,350 | -75 | -2.2% | 86,900 |
2024/04/10 | 3,420 | 3,510 | 3,415 | 3,425 | +5 | +0.1% | 67,200 |
2024/04/09 | 3,425 | 3,440 | 3,415 | 3,420 | -40 | -1.2% | 40,400 |
2024/04/08 | 3,430 | 3,465 | 3,395 | 3,460 | +70 | +2.1% | 66,700 |
2024/04/05 | 3,380 | 3,410 | 3,340 | 3,390 | -40 | -1.2% | 73,300 |
2024/04/04 | 3,485 | 3,485 | 3,405 | 3,430 | -20 | -0.6% | 54,300 |
2024/04/03 | 3,450 | 3,490 | 3,430 | 3,450 | ±0 | ±0% | 53,700 |
2024/04/02 | 3,515 | 3,525 | 3,450 | 3,450 | -65 | -1.8% | 57,700 |
2024/04/01 | 3,560 | 3,585 | 3,475 | 3,515 | -5 | -0.1% | 108,600 |
2024/03/29 | 3,555 | 3,555 | 3,490 | 3,520 | -30 | -0.8% | 79,700 |
2024/03/28 | 3,475 | 3,590 | 3,460 | 3,550 | +105 | +3% | 131,400 |
2024/03/27 | 3,430 | 3,470 | 3,410 | 3,445 | +25 | +0.7% | 75,100 |
2024/03/26 | 3,395 | 3,430 | 3,390 | 3,420 | +30 | +0.9% | 50,500 |
2024/03/25 | 3,395 | 3,445 | 3,385 | 3,390 | -15 | -0.4% | 59,600 |
2024/03/22 | 3,455 | 3,460 | 3,370 | 3,405 | -25 | -0.7% | 89,400 |
2024/03/21 | 3,360 | 3,455 | 3,350 | 3,430 | +80 | +2.4% | 141,000 |
2024/03/19 | 3,300 | 3,390 | 3,300 | 3,350 | +65 | +2% | 106,500 |
2024/03/18 | 3,230 | 3,300 | 3,220 | 3,285 | +55 | +1.7% | 65,900 |
2024/03/15 | 3,240 | 3,280 | 3,220 | 3,230 | -10 | -0.3% | 55,300 |
2024/03/14 | 3,170 | 3,255 | 3,160 | 3,240 | +70 | +2.2% | 85,300 |
2024/03/13 | 3,255 | 3,260 | 3,145 | 3,170 | -25 | -0.8% | 81,300 |
2024/03/12 | 3,165 | 3,195 | 3,125 | 3,195 | +5 | +0.2% | 125,000 |
2024/03/11 | 3,200 | 3,240 | 3,155 | 3,190 | -95 | -2.9% | 199,000 |
2024/03/08 | 3,235 | 3,345 | 3,235 | 3,285 | +30 | +0.9% | 144,300 |
2024/03/07 | 3,335 | 3,350 | 3,230 | 3,255 | -95 | -2.8% | 183,500 |
2024/03/06 | 3,290 | 3,350 | 3,260 | 3,350 | +30 | +0.9% | 96,900 |
2024/03/05 | 3,305 | 3,325 | 3,250 | 3,320 | +5 | +0.2% | 89,200 |
2024/03/04 | 3,330 | 3,365 | 3,290 | 3,315 | +25 | +0.8% | 97,700 |
2024/03/01 | 3,355 | 3,355 | 3,290 | 3,290 | -70 | -2.1% | 129,500 |
2024/02/29 | 3,280 | 3,385 | 3,275 | 3,360 | +120 | +3.7% | 157,600 |
2024/02/28 | 3,235 | 3,270 | 3,225 | 3,240 | +35 | +1.1% | 68,900 |
1~
50
件表示中 / 3453件
類似銘柄と比較する
現在ご覧いただいている「エスケーエレク」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 |
---|---|---|---|---|---|---|---|---|
エスケーエレク | 326,500円 | +7.1% | +3.5% | 5.11% | 9.69倍 | 1.07倍 |
|
フォトマスク専業で印刷祖業。大型FPD用世界首位。ヘルスケア分野など新規事業開発が課題 |
スミダコーポ | 114,800円 | +7.4% | +24.7% | 4.62% | 6.57倍 | 0.68倍 |
|
コイル専業、車載、産機、家電が3本柱。海外中心の生産はベトナム拡大、配当性向3割以上に |
リオン | 303,000円 | +4.6% | +3.9% | 1.82% | 13.82倍 | 1.28倍 |
|
補聴器は系列販売店強く国内シェア首位。聴力検査機器も強い。微粒子計測器が半導体向け成長 |
古河池 | 110,900円 | +8.4% | +55.0% | 1.89% | 14.54倍 | 1.05倍 |
|
古河電気工業の電池製作所が発祥。自動車バッテリー用鉛蓄電池が柱。航空機・電車用、産業用も |
日ケミコン | 164,500円 | +1.5% | +26.4% | 0.00% | 4.75倍 | 0.93倍 |
|
アルミ電解コンデンサー世界シェア首位。アルミ電解箔技術も世界級。車載用キャパシタ育成中 |
市場注目の銘柄
チャート関連のコラム