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 |
|---|---|---|---|---|---|---|---|
| 2023/01/27 | 1,215 | 1,215 | 1,181 | 1,181 | -33 | -2.7% | 15,400 |
| 2023/01/26 | 1,215 | 1,215 | 1,201 | 1,214 | +4 | +0.3% | 9,300 |
| 2023/01/25 | 1,200 | 1,216 | 1,195 | 1,210 | +13 | +1.1% | 14,500 |
| 2023/01/24 | 1,191 | 1,205 | 1,189 | 1,197 | +4 | +0.3% | 43,700 |
| 2023/01/23 | 1,207 | 1,208 | 1,182 | 1,193 | +4 | +0.3% | 17,200 |
| 2023/01/20 | 1,192 | 1,204 | 1,188 | 1,189 | -3 | -0.3% | 20,000 |
| 2023/01/19 | 1,192 | 1,215 | 1,182 | 1,192 | ±0 | ±0% | 29,000 |
| 2023/01/18 | 1,182 | 1,200 | 1,182 | 1,192 | +13 | +1.1% | 21,100 |
| 2023/01/17 | 1,165 | 1,195 | 1,165 | 1,179 | +14 | +1.2% | 11,800 |
| 2023/01/16 | 1,193 | 1,193 | 1,161 | 1,165 | -15 | -1.3% | 27,400 |
| 2023/01/13 | 1,179 | 1,193 | 1,168 | 1,180 | -6 | -0.5% | 15,100 |
| 2023/01/12 | 1,190 | 1,197 | 1,180 | 1,186 | +10 | +0.9% | 24,400 |
| 2023/01/11 | 1,200 | 1,218 | 1,174 | 1,176 | +12 | +1% | 58,400 |
| 2023/01/10 | 1,159 | 1,168 | 1,153 | 1,164 | +7 | +0.6% | 22,900 |
| 2023/01/06 | 1,110 | 1,157 | 1,105 | 1,157 | +47 | +4.2% | 26,900 |
| 2023/01/05 | 1,110 | 1,128 | 1,109 | 1,110 | -6 | -0.5% | 15,600 |
| 2023/01/04 | 1,121 | 1,129 | 1,104 | 1,116 | -15 | -1.3% | 11,700 |
| 2022/12/30 | 1,098 | 1,136 | 1,097 | 1,131 | +42 | +3.9% | 30,100 |
| 2022/12/29 | 1,094 | 1,095 | 1,075 | 1,089 | -2 | -0.2% | 16,500 |
| 2022/12/28 | 1,091 | 1,095 | 1,080 | 1,091 | +2 | +0.2% | 26,400 |
| 2022/12/27 | 1,089 | 1,106 | 1,089 | 1,089 | +3 | +0.3% | 37,200 |
| 2022/12/26 | 1,093 | 1,113 | 1,086 | 1,086 | -15 | -1.4% | 33,900 |
| 2022/12/23 | 1,096 | 1,113 | 1,091 | 1,101 | -5 | -0.5% | 26,300 |
| 2022/12/22 | 1,104 | 1,121 | 1,104 | 1,106 | +10 | +0.9% | 25,800 |
| 2022/12/21 | 1,099 | 1,122 | 1,094 | 1,096 | -3 | -0.3% | 38,800 |
| 2022/12/20 | 1,120 | 1,138 | 1,059 | 1,099 | -22 | -2% | 50,500 |
| 2022/12/19 | 1,125 | 1,137 | 1,121 | 1,121 | -8 | -0.7% | 19,000 |
| 2022/12/16 | 1,123 | 1,137 | 1,123 | 1,129 | -15 | -1.3% | 22,300 |
| 2022/12/15 | 1,144 | 1,148 | 1,133 | 1,144 | +4 | +0.4% | 15,100 |
| 2022/12/14 | 1,122 | 1,148 | 1,119 | 1,140 | +23 | +2.1% | 24,100 |
| 2022/12/13 | 1,124 | 1,136 | 1,116 | 1,117 | -3 | -0.3% | 15,600 |
| 2022/12/12 | 1,136 | 1,136 | 1,120 | 1,120 | -21 | -1.8% | 22,500 |
| 2022/12/09 | 1,124 | 1,145 | 1,124 | 1,141 | +17 | +1.5% | 11,200 |
| 2022/12/08 | 1,128 | 1,133 | 1,109 | 1,124 | -4 | -0.4% | 23,500 |
| 2022/12/07 | 1,117 | 1,128 | 1,114 | 1,128 | +9 | +0.8% | 12,800 |
| 2022/12/06 | 1,116 | 1,136 | 1,110 | 1,119 | +2 | +0.2% | 20,600 |
| 2022/12/05 | 1,121 | 1,129 | 1,117 | 1,117 | -14 | -1.2% | 29,300 |
| 2022/12/02 | 1,139 | 1,139 | 1,117 | 1,131 | -8 | -0.7% | 36,700 |
| 2022/12/01 | 1,141 | 1,148 | 1,133 | 1,139 | +10 | +0.9% | 29,500 |
| 2022/11/30 | 1,129 | 1,137 | 1,112 | 1,129 | ±0 | ±0% | 48,800 |
| 2022/11/29 | 1,145 | 1,176 | 1,118 | 1,129 | -16 | -1.4% | 99,200 |
| 2022/11/28 | 1,184 | 1,184 | 1,144 | 1,145 | -29 | -2.5% | 53,800 |
| 2022/11/25 | 1,178 | 1,185 | 1,159 | 1,174 | ±0 | ±0% | 83,500 |
| 2022/11/24 | 1,177 | 1,182 | 1,156 | 1,174 | -3 | -0.3% | 57,000 |
| 2022/11/22 | 1,194 | 1,208 | 1,177 | 1,177 | -16 | -1.3% | 49,300 |
| 2022/11/21 | 1,193 | 1,203 | 1,184 | 1,193 | +26 | +2.2% | 30,600 |
| 2022/11/18 | 1,173 | 1,186 | 1,166 | 1,167 | +13 | +1.1% | 52,200 |
| 2022/11/17 | 1,136 | 1,161 | 1,119 | 1,154 | +10 | +0.9% | 79,600 |
| 2022/11/16 | 1,163 | 1,168 | 1,142 | 1,144 | -26 | -2.2% | 77,700 |
| 2022/11/15 | 1,165 | 1,179 | 1,138 | 1,170 | -114 | -8.9% | 214,500 |
551～
600
件表示中 / 3688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 | 230,000円 | +12.7% | +21.1% | 5.39% | 9.19倍 | 0.74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 | 39,000円 | +4.9% | +25.1% | 5.13% | 6.04倍 | 0.37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 |
| 寺崎電気 | 201,200円 | +6.6% | -5.2% | 1.54% | 6.84倍 | 0.55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 |
| テラプロ | 264,300円 | +2.4% | +7.1% | 4.16% | 6.50倍 | 0.64倍 |
|
メモリー、システムＬＳＩのテスト工程等受託。台湾合弁相手のＰＴＩがＴＯＢで親会社に |
| 電子材料 | 187,500円 | +18.0% | +237.6% | 2.93% | 9.87倍 | 0.90倍 |
|
半導体検査用プローブカード大手。ブラウン管カソードなどから出発。海外生産比率向上に注力 |
市場注目の銘柄
チャート関連のコラム
