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 |
|---|---|---|---|---|---|---|---|
| 2022/09/14 | 1,345 | 1,373 | 1,333 | 1,362 | -23 | -1.7% | 36,800 |
| 2022/09/13 | 1,408 | 1,411 | 1,370 | 1,385 | -23 | -1.6% | 53,100 |
| 2022/09/12 | 1,395 | 1,423 | 1,393 | 1,408 | +30 | +2.2% | 61,800 |
| 2022/09/09 | 1,388 | 1,398 | 1,371 | 1,378 | -11 | -0.8% | 34,400 |
| 2022/09/08 | 1,369 | 1,397 | 1,365 | 1,389 | +27 | +2% | 37,300 |
| 2022/09/07 | 1,363 | 1,373 | 1,344 | 1,362 | -1 | -0.1% | 50,000 |
| 2022/09/06 | 1,398 | 1,411 | 1,354 | 1,363 | -32 | -2.3% | 78,600 |
| 2022/09/05 | 1,373 | 1,401 | 1,373 | 1,395 | +4 | +0.3% | 32,600 |
| 2022/09/02 | 1,408 | 1,423 | 1,373 | 1,391 | -9 | -0.6% | 43,300 |
| 2022/09/01 | 1,394 | 1,412 | 1,375 | 1,400 | -10 | -0.7% | 53,800 |
| 2022/08/31 | 1,402 | 1,412 | 1,392 | 1,410 | ±0 | ±0% | 44,500 |
| 2022/08/30 | 1,422 | 1,422 | 1,395 | 1,410 | +1 | +0.1% | 47,300 |
| 2022/08/29 | 1,352 | 1,413 | 1,345 | 1,409 | +5 | +0.4% | 69,400 |
| 2022/08/26 | 1,418 | 1,440 | 1,391 | 1,404 | -14 | -1% | 127,000 |
| 2022/08/25 | 1,405 | 1,485 | 1,402 | 1,418 | +30 | +2.2% | 175,800 |
| 2022/08/24 | 1,360 | 1,405 | 1,358 | 1,388 | +28 | +2.1% | 123,600 |
| 2022/08/23 | 1,315 | 1,365 | 1,305 | 1,360 | +36 | +2.7% | 73,700 |
| 2022/08/22 | 1,340 | 1,350 | 1,314 | 1,324 | -31 | -2.3% | 82,700 |
| 2022/08/19 | 1,293 | 1,380 | 1,293 | 1,355 | +72 | +5.6% | 163,500 |
| 2022/08/18 | 1,288 | 1,303 | 1,271 | 1,283 | -22 | -1.7% | 97,500 |
| 2022/08/17 | 1,309 | 1,311 | 1,285 | 1,305 | -4 | -0.3% | 85,700 |
| 2022/08/16 | 1,310 | 1,312 | 1,280 | 1,309 | -1 | -0.1% | 124,100 |
| 2022/08/15 | 1,246 | 1,328 | 1,242 | 1,310 | +79 | +6.4% | 243,300 |
| 2022/08/12 | 1,290 | 1,290 | 1,218 | 1,231 | -47 | -3.7% | 251,100 |
| 2022/08/10 | 1,331 | 1,408 | 1,262 | 1,278 | +139 | +12.2% | 798,100 |
| 2022/08/09 | 1,139 | 1,139 | 1,139 | 1,139 | +150 | +15.2% | 51,400 |
| 2022/08/08 | 970 | 998 | 968 | 989 | +27 | +2.8% | 50,100 |
| 2022/08/05 | 955 | 962 | 953 | 962 | +9 | +0.9% | 13,000 |
| 2022/08/04 | 957 | 957 | 943 | 953 | +2 | +0.2% | 9,500 |
| 2022/08/03 | 958 | 958 | 945 | 951 | +8 | +0.8% | 5,900 |
| 2022/08/02 | 953 | 953 | 942 | 943 | -13 | -1.4% | 9,500 |
| 2022/08/01 | 953 | 970 | 953 | 956 | +3 | +0.3% | 17,800 |
| 2022/07/29 | 941 | 955 | 939 | 953 | +12 | +1.3% | 16,300 |
| 2022/07/28 | 949 | 949 | 939 | 941 | -3 | -0.3% | 11,500 |
| 2022/07/27 | 944 | 945 | 938 | 944 | ±0 | ±0% | 6,500 |
| 2022/07/26 | 949 | 952 | 940 | 944 | +2 | +0.2% | 18,900 |
| 2022/07/25 | 933 | 942 | 921 | 942 | +14 | +1.5% | 28,800 |
| 2022/07/22 | 921 | 929 | 912 | 928 | +13 | +1.4% | 17,600 |
| 2022/07/21 | 901 | 922 | 901 | 915 | +4 | +0.4% | 26,900 |
| 2022/07/20 | 901 | 932 | 892 | 911 | +18 | +2% | 25,800 |
| 2022/07/19 | 885 | 902 | 884 | 893 | +9 | +1% | 12,500 |
| 2022/07/15 | 891 | 891 | 876 | 884 | +9 | +1% | 7,500 |
| 2022/07/14 | 870 | 886 | 869 | 875 | -5 | -0.6% | 14,800 |
| 2022/07/13 | 888 | 894 | 878 | 880 | -8 | -0.9% | 19,500 |
| 2022/07/12 | 900 | 900 | 887 | 888 | -12 | -1.3% | 17,200 |
| 2022/07/11 | 900 | 909 | 899 | 900 | ±0 | ±0% | 18,800 |
| 2022/07/08 | 908 | 910 | 890 | 900 | -4 | -0.4% | 43,100 |
| 2022/07/07 | 911 | 911 | 902 | 904 | -4 | -0.4% | 10,400 |
| 2022/07/06 | 914 | 918 | 904 | 908 | -9 | -1% | 13,600 |
| 2022/07/05 | 905 | 924 | 905 | 917 | +17 | +1.9% | 17,200 |
501～
550
件表示中 / 3549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 | 230,900円 | -5.4% | -31.3% | 5.07% | 9.79倍 | 0.76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 |
| 日本ＣＭＫ | 40,700円 | +3.8% | -12.4% | 3.69% | 8.28倍 | 0.41倍 |
|
プリント配線板最大手。自動車向けが約８割占める。ビルドアップ配線板など高付加価値品強化 |
| 精工技研 | 308,500円 | +9.6% | +22.1% | 1.94% | 28.15倍 | 1.03倍 |
|
光通信部品、自動車部品用金型が主柱。携帯電話用のレンズ、子会社で自動車用センサーも |
| リオン | 212,300円 | +4.6% | +3.9% | 2.59% | 9.68倍 | 0.89倍 |
|
補聴器は系列店強く国内首位。聴力検査機器も強い。半導体向け液中微粒子計測器は世界２強に |
| 寺崎電気 | 199,500円 | +0.9% | -43.5% | 1.30% | 11.30倍 | 0.56倍 |
|
船舶、産業用の配電制御システムメーカー。国内シェア首位。海外でも積極展開。医療装置も |
市場注目の銘柄
チャート関連のコラム
