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 |
|---|---|---|---|---|---|---|---|
| 2022/11/14 | 1,303 | 1,338 | 1,281 | 1,284 | -14 | -1.1% | 127,500 |
| 2022/11/11 | 1,274 | 1,300 | 1,257 | 1,298 | +47 | +3.8% | 94,000 |
| 2022/11/10 | 1,250 | 1,260 | 1,226 | 1,251 | -3 | -0.2% | 22,800 |
| 2022/11/09 | 1,230 | 1,270 | 1,225 | 1,254 | +27 | +2.2% | 56,000 |
| 2022/11/08 | 1,229 | 1,240 | 1,223 | 1,227 | +11 | +0.9% | 17,100 |
| 2022/11/07 | 1,233 | 1,237 | 1,216 | 1,216 | +1 | +0.1% | 14,900 |
| 2022/11/04 | 1,240 | 1,240 | 1,209 | 1,215 | -37 | -3% | 32,500 |
| 2022/11/02 | 1,252 | 1,269 | 1,252 | 1,252 | -2 | -0.2% | 19,900 |
| 2022/11/01 | 1,258 | 1,270 | 1,244 | 1,254 | -2 | -0.2% | 31,500 |
| 2022/10/31 | 1,251 | 1,262 | 1,240 | 1,256 | +6 | +0.5% | 48,400 |
| 2022/10/28 | 1,255 | 1,255 | 1,237 | 1,250 | -1 | -0.1% | 25,100 |
| 2022/10/27 | 1,253 | 1,270 | 1,248 | 1,251 | -9 | -0.7% | 19,200 |
| 2022/10/26 | 1,266 | 1,272 | 1,241 | 1,260 | +9 | +0.7% | 35,200 |
| 2022/10/25 | 1,251 | 1,267 | 1,245 | 1,251 | +20 | +1.6% | 24,800 |
| 2022/10/24 | 1,208 | 1,266 | 1,208 | 1,231 | +42 | +3.5% | 59,400 |
| 2022/10/21 | 1,200 | 1,210 | 1,187 | 1,189 | -2 | -0.2% | 17,500 |
| 2022/10/20 | 1,188 | 1,196 | 1,169 | 1,191 | ±0 | ±0% | 31,400 |
| 2022/10/19 | 1,205 | 1,205 | 1,188 | 1,191 | -12 | -1% | 13,000 |
| 2022/10/18 | 1,219 | 1,219 | 1,202 | 1,203 | -10 | -0.8% | 29,000 |
| 2022/10/17 | 1,191 | 1,220 | 1,191 | 1,213 | +1 | +0.1% | 22,500 |
| 2022/10/14 | 1,203 | 1,229 | 1,191 | 1,212 | +28 | +2.4% | 61,200 |
| 2022/10/13 | 1,185 | 1,200 | 1,179 | 1,184 | -3 | -0.3% | 24,200 |
| 2022/10/12 | 1,188 | 1,195 | 1,180 | 1,187 | -8 | -0.7% | 31,200 |
| 2022/10/11 | 1,212 | 1,217 | 1,181 | 1,195 | -36 | -2.9% | 55,500 |
| 2022/10/07 | 1,220 | 1,232 | 1,200 | 1,231 | +1 | +0.1% | 26,800 |
| 2022/10/06 | 1,235 | 1,251 | 1,227 | 1,230 | -8 | -0.6% | 72,500 |
| 2022/10/05 | 1,220 | 1,242 | 1,220 | 1,238 | +19 | +1.6% | 28,500 |
| 2022/10/04 | 1,231 | 1,248 | 1,215 | 1,219 | -5 | -0.4% | 44,900 |
| 2022/10/03 | 1,195 | 1,233 | 1,195 | 1,224 | +11 | +0.9% | 45,600 |
| 2022/09/30 | 1,210 | 1,221 | 1,187 | 1,213 | -24 | -1.9% | 69,500 |
| 2022/09/29 | 1,227 | 1,250 | 1,210 | 1,237 | -16 | -1.3% | 87,700 |
| 2022/09/28 | 1,276 | 1,280 | 1,230 | 1,253 | -27 | -2.1% | 62,700 |
| 2022/09/27 | 1,281 | 1,300 | 1,273 | 1,280 | -3 | -0.2% | 73,200 |
| 2022/09/26 | 1,279 | 1,296 | 1,264 | 1,283 | -23 | -1.8% | 35,600 |
| 2022/09/22 | 1,301 | 1,313 | 1,279 | 1,306 | -17 | -1.3% | 57,100 |
| 2022/09/21 | 1,307 | 1,325 | 1,292 | 1,323 | -7 | -0.5% | 33,300 |
| 2022/09/20 | 1,301 | 1,349 | 1,301 | 1,330 | +41 | +3.2% | 51,400 |
| 2022/09/16 | 1,344 | 1,344 | 1,281 | 1,289 | -67 | -4.9% | 134,100 |
| 2022/09/15 | 1,371 | 1,371 | 1,345 | 1,356 | -6 | -0.4% | 36,400 |
| 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 |
601～
650
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
