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 |
---|---|---|---|---|---|---|---|
2021/04/08 | 1,302 | 1,302 | 1,279 | 1,285 | -20 | -1.5% | 18,400 |
2021/04/07 | 1,320 | 1,327 | 1,300 | 1,305 | -3 | -0.2% | 31,900 |
2021/04/06 | 1,330 | 1,335 | 1,304 | 1,308 | -16 | -1.2% | 21,000 |
2021/04/05 | 1,305 | 1,330 | 1,287 | 1,324 | +26 | +2% | 30,000 |
2021/04/02 | 1,279 | 1,298 | 1,273 | 1,298 | +25 | +2% | 12,600 |
2021/04/01 | 1,280 | 1,284 | 1,259 | 1,273 | +1 | +0.1% | 20,800 |
2021/03/31 | 1,281 | 1,282 | 1,270 | 1,272 | -9 | -0.7% | 18,200 |
2021/03/30 | 1,271 | 1,286 | 1,271 | 1,281 | +11 | +0.9% | 15,500 |
2021/03/29 | 1,292 | 1,292 | 1,265 | 1,270 | +5 | +0.4% | 29,400 |
2021/03/26 | 1,254 | 1,267 | 1,254 | 1,265 | +11 | +0.9% | 9,700 |
2021/03/25 | 1,241 | 1,261 | 1,241 | 1,254 | ±0 | ±0% | 15,200 |
2021/03/24 | 1,278 | 1,278 | 1,239 | 1,254 | -30 | -2.3% | 48,900 |
2021/03/23 | 1,306 | 1,306 | 1,283 | 1,284 | -3 | -0.2% | 22,200 |
2021/03/22 | 1,297 | 1,305 | 1,278 | 1,287 | +1 | +0.1% | 29,100 |
2021/03/19 | 1,284 | 1,295 | 1,272 | 1,286 | -13 | -1% | 23,300 |
2021/03/18 | 1,280 | 1,307 | 1,268 | 1,299 | +17 | +1.3% | 47,800 |
2021/03/17 | 1,285 | 1,285 | 1,271 | 1,282 | -5 | -0.4% | 8,900 |
2021/03/16 | 1,292 | 1,292 | 1,266 | 1,287 | +25 | +2% | 17,100 |
2021/03/15 | 1,299 | 1,299 | 1,250 | 1,262 | -13 | -1% | 17,100 |
2021/03/12 | 1,240 | 1,276 | 1,239 | 1,275 | +46 | +3.7% | 24,800 |
2021/03/11 | 1,233 | 1,233 | 1,212 | 1,229 | +13 | +1.1% | 9,000 |
2021/03/10 | 1,215 | 1,231 | 1,211 | 1,216 | +4 | +0.3% | 20,800 |
2021/03/09 | 1,254 | 1,256 | 1,210 | 1,212 | -42 | -3.3% | 36,500 |
2021/03/08 | 1,230 | 1,263 | 1,220 | 1,254 | +24 | +2% | 32,000 |
2021/03/05 | 1,213 | 1,230 | 1,188 | 1,230 | +2 | +0.2% | 40,400 |
2021/03/04 | 1,217 | 1,233 | 1,191 | 1,228 | ±0 | ±0% | 45,400 |
2021/03/03 | 1,240 | 1,253 | 1,225 | 1,228 | -22 | -1.8% | 17,900 |
2021/03/02 | 1,287 | 1,287 | 1,235 | 1,250 | -25 | -2% | 37,800 |
2021/03/01 | 1,295 | 1,299 | 1,271 | 1,275 | +7 | +0.6% | 17,500 |
2021/02/26 | 1,280 | 1,295 | 1,265 | 1,268 | -20 | -1.6% | 50,200 |
2021/02/25 | 1,349 | 1,349 | 1,287 | 1,288 | -38 | -2.9% | 32,100 |
2021/02/24 | 1,380 | 1,380 | 1,319 | 1,326 | -47 | -3.4% | 20,500 |
2021/02/22 | 1,333 | 1,395 | 1,333 | 1,373 | +35 | +2.6% | 77,400 |
2021/02/19 | 1,310 | 1,357 | 1,310 | 1,338 | +17 | +1.3% | 29,200 |
2021/02/18 | 1,362 | 1,362 | 1,311 | 1,321 | -24 | -1.8% | 32,400 |
2021/02/17 | 1,333 | 1,372 | 1,330 | 1,345 | +7 | +0.5% | 28,600 |
2021/02/16 | 1,387 | 1,387 | 1,332 | 1,338 | -27 | -2% | 21,300 |
2021/02/15 | 1,388 | 1,397 | 1,351 | 1,365 | +37 | +2.8% | 80,400 |
2021/02/12 | 1,361 | 1,366 | 1,323 | 1,328 | -52 | -3.8% | 85,500 |
2021/02/10 | 1,390 | 1,390 | 1,330 | 1,380 | -29 | -2.1% | 114,300 |
2021/02/09 | 1,300 | 1,418 | 1,293 | 1,409 | +4 | +0.3% | 246,800 |
2021/02/08 | 1,382 | 1,430 | 1,379 | 1,405 | +51 | +3.8% | 78,100 |
2021/02/05 | 1,353 | 1,369 | 1,335 | 1,354 | +31 | +2.3% | 38,600 |
2021/02/04 | 1,347 | 1,377 | 1,313 | 1,323 | -21 | -1.6% | 44,400 |
2021/02/03 | 1,340 | 1,363 | 1,331 | 1,344 | +9 | +0.7% | 26,700 |
2021/02/02 | 1,320 | 1,348 | 1,292 | 1,335 | +40 | +3.1% | 30,200 |
2021/02/01 | 1,256 | 1,307 | 1,256 | 1,295 | +24 | +1.9% | 33,500 |
2021/01/29 | 1,345 | 1,356 | 1,261 | 1,271 | -69 | -5.1% | 68,800 |
2021/01/28 | 1,314 | 1,365 | 1,306 | 1,340 | -34 | -2.5% | 31,300 |
2021/01/27 | 1,408 | 1,408 | 1,364 | 1,374 | -28 | -2% | 21,800 |
851~
900
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 | 230,400円 | -5.4% | -31.3% | 5.08% | 9.76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
チャート関連のコラム