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 |
|---|---|---|---|---|---|---|---|
| 2022/12/20 | 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 |
| 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 |
651～
700
件表示中 / 3763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 | 290,100円 | +13.9% | +24.3% | 4.41% | 11.16倍 | 0.92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 |
| ヨコオ | 139,500円 | +1.4% | -45.2% | 3.44% | 20.32倍 | 0.63倍 |
|
金属細管技術を応用、車載用アンテナ大手、半導体検査や接続端子のピン、カテーテル等へ展開 |
| 新電元 | 319,000円 | +3.9% | - | 2.04% | 10.62倍 | 0.50倍 |
|
車載・産業用パワー半導体やホンダ向け等２輪用電装品を展開。電動車向け充電器も手がける |
| 京三製 | 52,100円 | +0.7% | -24.8% | 4.41% | 9.24倍 | 0.63倍 |
|
信号大手の一角、民鉄に強い。鉄道・道路信号、半導体製造装置用電源装置が３本柱。下期偏重 |
| リオン | 265,400円 | +3.7% | +7.2% | 2.64% | 10.38倍 | 1.04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 |
市場注目の銘柄
チャート関連のコラム
