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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,955 | 1,963 | 1,935 | 1,956 | +6 | +0.3% | 66,100 |
| 2024/11/21 | 1,901 | 1,957 | 1,895 | 1,950 | +39 | +2% | 119,000 |
| 2024/11/20 | 1,920 | 1,936 | 1,902 | 1,911 | -16 | -0.8% | 121,600 |
| 2024/11/19 | 1,906 | 1,932 | 1,895 | 1,927 | +24 | +1.3% | 136,800 |
| 2024/11/18 | 1,914 | 1,951 | 1,903 | 1,903 | -29 | -1.5% | 136,800 |
| 2024/11/15 | 1,955 | 1,974 | 1,923 | 1,932 | -24 | -1.2% | 155,300 |
| 2024/11/14 | 2,002 | 2,003 | 1,954 | 1,956 | -54 | -2.7% | 207,500 |
| 2024/11/13 | 2,086 | 2,108 | 2,010 | 2,010 | -80 | -3.8% | 229,600 |
| 2024/11/12 | 2,250 | 2,250 | 2,090 | 2,090 | -346 | -14.2% | 602,400 |
| 2024/11/11 | 2,453 | 2,460 | 2,421 | 2,436 | +8 | +0.3% | 144,200 |
| 2024/11/08 | 2,436 | 2,448 | 2,408 | 2,428 | +7 | +0.3% | 74,300 |
| 2024/11/07 | 2,370 | 2,430 | 2,361 | 2,421 | +51 | +2.2% | 82,700 |
| 2024/11/06 | 2,349 | 2,403 | 2,349 | 2,370 | +25 | +1.1% | 80,500 |
| 2024/11/05 | 2,300 | 2,347 | 2,300 | 2,345 | +48 | +2.1% | 52,100 |
| 2024/11/01 | 2,315 | 2,351 | 2,297 | 2,297 | -79 | -3.3% | 61,000 |
| 2024/10/31 | 2,334 | 2,383 | 2,322 | 2,376 | +51 | +2.2% | 69,900 |
| 2024/10/30 | 2,339 | 2,365 | 2,324 | 2,325 | -33 | -1.4% | 47,700 |
| 2024/10/29 | 2,361 | 2,367 | 2,344 | 2,358 | -3 | -0.1% | 39,200 |
| 2024/10/28 | 2,277 | 2,361 | 2,269 | 2,361 | +103 | +4.6% | 70,700 |
| 2024/10/25 | 2,281 | 2,301 | 2,240 | 2,258 | -47 | -2% | 76,400 |
| 2024/10/24 | 2,296 | 2,318 | 2,285 | 2,305 | -10 | -0.4% | 29,900 |
| 2024/10/23 | 2,327 | 2,340 | 2,301 | 2,315 | -14 | -0.6% | 37,800 |
| 2024/10/22 | 2,361 | 2,363 | 2,311 | 2,329 | -32 | -1.4% | 31,700 |
| 2024/10/21 | 2,290 | 2,367 | 2,290 | 2,361 | +78 | +3.4% | 72,400 |
| 2024/10/18 | 2,271 | 2,297 | 2,268 | 2,283 | +6 | +0.3% | 33,000 |
| 2024/10/17 | 2,307 | 2,307 | 2,273 | 2,277 | -30 | -1.3% | 46,700 |
| 2024/10/16 | 2,313 | 2,319 | 2,287 | 2,307 | -56 | -2.4% | 60,500 |
| 2024/10/15 | 2,308 | 2,372 | 2,295 | 2,363 | +82 | +3.6% | 98,000 |
| 2024/10/11 | 2,290 | 2,334 | 2,279 | 2,281 | -50 | -2.1% | 95,300 |
| 2024/10/10 | 2,325 | 2,340 | 2,304 | 2,331 | +10 | +0.4% | 46,800 |
| 2024/10/09 | 2,325 | 2,349 | 2,302 | 2,321 | -4 | -0.2% | 46,500 |
| 2024/10/08 | 2,345 | 2,351 | 2,323 | 2,325 | -36 | -1.5% | 64,300 |
| 2024/10/07 | 2,390 | 2,396 | 2,357 | 2,361 | -11 | -0.5% | 55,900 |
| 2024/10/04 | 2,384 | 2,395 | 2,366 | 2,372 | -3 | -0.1% | 36,400 |
| 2024/10/03 | 2,394 | 2,403 | 2,361 | 2,375 | +35 | +1.5% | 47,900 |
| 2024/10/02 | 2,330 | 2,373 | 2,330 | 2,340 | -24 | -1% | 50,600 |
| 2024/10/01 | 2,330 | 2,373 | 2,330 | 2,364 | +55 | +2.4% | 87,200 |
| 2024/09/30 | 2,305 | 2,318 | 2,271 | 2,309 | -86 | -3.6% | 141,100 |
| 2024/09/27 | 2,348 | 2,410 | 2,343 | 2,395 | -103 | -4.1% | 171,700 |
| 2024/09/26 | 2,425 | 2,498 | 2,398 | 2,498 | +77 | +3.2% | 175,200 |
| 2024/09/25 | 2,445 | 2,447 | 2,387 | 2,421 | -29 | -1.2% | 125,600 |
| 2024/09/24 | 2,459 | 2,485 | 2,443 | 2,450 | -2 | -0.1% | 105,400 |
| 2024/09/20 | 2,456 | 2,474 | 2,449 | 2,452 | +16 | +0.7% | 54,400 |
| 2024/09/19 | 2,428 | 2,451 | 2,420 | 2,436 | +56 | +2.4% | 86,000 |
| 2024/09/18 | 2,371 | 2,389 | 2,353 | 2,380 | +29 | +1.2% | 59,000 |
| 2024/09/17 | 2,396 | 2,396 | 2,322 | 2,351 | -42 | -1.8% | 110,100 |
| 2024/09/13 | 2,420 | 2,420 | 2,383 | 2,393 | -32 | -1.3% | 87,000 |
| 2024/09/12 | 2,343 | 2,435 | 2,332 | 2,425 | +156 | +6.9% | 143,800 |
| 2024/09/11 | 2,338 | 2,343 | 2,246 | 2,269 | -76 | -3.2% | 158,000 |
| 2024/09/10 | 2,377 | 2,377 | 2,330 | 2,345 | -14 | -0.6% | 76,400 |
1～
50
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 | 195,600円 | +12.7% | +1.4% | 5.62% | 8.83倍 | 0.63倍 |
|
液晶や有機ＥＬに電子回路パターン転写するフォトマスク専業。中韓のパネルメーカーに販売 |
| アオイ電子 | 203,200円 | +7.5% | - | 2.66% | 31.61倍 | 0.53倍 |
|
独立系の電子部品製造。半導体集積回路組み立て・検査受託が柱。印刷ヘッドや抵抗器の製造も |
| 日電波 | 96,700円 | +4.4% | +2.3% | 3.10% | 8.92倍 | 0.78倍 |
|
電波の送受信に欠かせない水晶デバイスで世界大手。車載用が主体、日中マレーシアで生産 |
| ヘリオステクノＨ | 95,800円 | +8.6% | -31.3% | 4.07% | 24.15倍 | 1.11倍 |
|
純粋持株会社。傘下に液晶製造用精密印刷装置のナカンテクノ、ランプのフェニックス電機 |
| 遠藤照 | 138,800円 | +2.5% | -3.9% | 2.88% | 4.88倍 | 0.50倍 |
|
商業施設用照明器具で国内首位級。演出照明に強み。インテリア家具も扱う。ＬＥＤ照明に軸足 |
市場注目の銘柄
チャート関連のコラム
