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 |
---|---|---|---|---|---|---|---|
2021/06/23 | 1,039 | 1,042 | 1,030 | 1,038 | -8 | -0.8% | 16,000 |
2021/06/22 | 1,056 | 1,059 | 1,039 | 1,046 | +20 | +1.9% | 37,000 |
2021/06/21 | 1,048 | 1,048 | 1,025 | 1,026 | -33 | -3.1% | 48,900 |
2021/06/18 | 1,041 | 1,068 | 1,034 | 1,059 | +14 | +1.3% | 35,700 |
2021/06/17 | 1,042 | 1,047 | 1,033 | 1,045 | ±0 | ±0% | 21,400 |
2021/06/16 | 1,050 | 1,050 | 1,041 | 1,045 | ±0 | ±0% | 17,500 |
2021/06/15 | 1,046 | 1,052 | 1,039 | 1,045 | -3 | -0.3% | 22,800 |
2021/06/14 | 1,048 | 1,051 | 1,032 | 1,048 | +16 | +1.6% | 15,400 |
2021/06/11 | 1,044 | 1,052 | 1,032 | 1,032 | -2 | -0.2% | 14,400 |
2021/06/10 | 1,050 | 1,052 | 1,033 | 1,034 | -16 | -1.5% | 36,400 |
2021/06/09 | 1,060 | 1,074 | 1,050 | 1,050 | -7 | -0.7% | 31,000 |
2021/06/08 | 1,053 | 1,080 | 1,052 | 1,057 | +2 | +0.2% | 62,400 |
2021/06/07 | 1,055 | 1,058 | 1,047 | 1,055 | +8 | +0.8% | 19,800 |
2021/06/04 | 1,043 | 1,052 | 1,034 | 1,047 | +4 | +0.4% | 16,700 |
2021/06/03 | 1,034 | 1,051 | 1,034 | 1,043 | +9 | +0.9% | 42,000 |
2021/06/02 | 1,050 | 1,051 | 1,034 | 1,034 | -4 | -0.4% | 24,100 |
2021/06/01 | 1,038 | 1,046 | 1,029 | 1,038 | ±0 | ±0% | 18,000 |
2021/05/31 | 1,050 | 1,050 | 1,027 | 1,038 | ±0 | ±0% | 44,600 |
2021/05/28 | 1,033 | 1,059 | 1,019 | 1,038 | +9 | +0.9% | 85,100 |
2021/05/27 | 1,020 | 1,030 | 1,002 | 1,029 | +24 | +2.4% | 54,800 |
2021/05/26 | 1,017 | 1,022 | 1,005 | 1,005 | -17 | -1.7% | 47,700 |
2021/05/25 | 1,040 | 1,044 | 1,022 | 1,022 | -8 | -0.8% | 31,000 |
2021/05/24 | 1,050 | 1,065 | 1,030 | 1,030 | -15 | -1.4% | 61,000 |
2021/05/21 | 1,059 | 1,059 | 1,029 | 1,045 | -10 | -0.9% | 59,400 |
2021/05/20 | 1,016 | 1,061 | 1,015 | 1,055 | +28 | +2.7% | 53,100 |
2021/05/19 | 1,055 | 1,059 | 1,024 | 1,027 | -28 | -2.7% | 113,900 |
2021/05/18 | 1,065 | 1,079 | 1,051 | 1,055 | -170 | -13.9% | 206,200 |
2021/05/17 | 1,230 | 1,230 | 1,200 | 1,225 | +19 | +1.6% | 44,300 |
2021/05/14 | 1,206 | 1,212 | 1,187 | 1,206 | +14 | +1.2% | 16,600 |
2021/05/13 | 1,199 | 1,218 | 1,181 | 1,192 | -20 | -1.7% | 24,600 |
2021/05/12 | 1,257 | 1,257 | 1,197 | 1,212 | -34 | -2.7% | 35,000 |
2021/05/11 | 1,276 | 1,276 | 1,241 | 1,246 | -34 | -2.7% | 27,400 |
2021/05/10 | 1,285 | 1,294 | 1,272 | 1,280 | -3 | -0.2% | 14,300 |
2021/05/07 | 1,270 | 1,287 | 1,265 | 1,283 | +15 | +1.2% | 6,900 |
2021/05/06 | 1,261 | 1,276 | 1,260 | 1,268 | +7 | +0.6% | 13,700 |
2021/04/30 | 1,280 | 1,280 | 1,260 | 1,261 | -8 | -0.6% | 18,400 |
2021/04/28 | 1,290 | 1,290 | 1,267 | 1,269 | -7 | -0.5% | 13,200 |
2021/04/27 | 1,293 | 1,296 | 1,276 | 1,276 | -15 | -1.2% | 8,500 |
2021/04/26 | 1,313 | 1,313 | 1,291 | 1,291 | -22 | -1.7% | 16,700 |
2021/04/23 | 1,281 | 1,320 | 1,273 | 1,313 | +21 | +1.6% | 22,300 |
2021/04/22 | 1,273 | 1,294 | 1,262 | 1,292 | +40 | +3.2% | 18,400 |
2021/04/21 | 1,291 | 1,294 | 1,252 | 1,252 | -61 | -4.6% | 49,000 |
2021/04/20 | 1,352 | 1,357 | 1,309 | 1,313 | -60 | -4.4% | 47,100 |
2021/04/19 | 1,318 | 1,373 | 1,308 | 1,373 | +60 | +4.6% | 73,500 |
2021/04/16 | 1,294 | 1,313 | 1,281 | 1,313 | +13 | +1% | 41,900 |
2021/04/15 | 1,294 | 1,300 | 1,279 | 1,300 | -6 | -0.5% | 14,100 |
2021/04/14 | 1,294 | 1,324 | 1,293 | 1,306 | +14 | +1.1% | 35,400 |
2021/04/13 | 1,258 | 1,292 | 1,257 | 1,292 | +20 | +1.6% | 30,100 |
2021/04/12 | 1,289 | 1,289 | 1,251 | 1,272 | +3 | +0.2% | 18,200 |
2021/04/09 | 1,283 | 1,294 | 1,266 | 1,269 | -16 | -1.2% | 26,100 |
801~
850
件表示中 / 3548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 | 230,700円 | -5.4% | -31.3% | 5.07% | 9.78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 |
精工技研 | 313,000円 | +9.6% | +22.1% | 1.92% | 28.56倍 | 1.05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 |
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 |
リオン | 214,800円 | +4.6% | +3.9% | 2.56% | 9.80倍 | 0.90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 |
日電波 | 107,100円 | +4.4% | +2.3% | 2.80% | 9.88倍 | 0.91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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム