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 |
---|---|---|---|---|---|---|---|
2021/01/26 | 1,417 | 1,420 | 1,390 | 1,402 | -13 | -0.9% | 17,800 |
2021/01/25 | 1,385 | 1,420 | 1,377 | 1,415 | +32 | +2.3% | 18,100 |
2021/01/22 | 1,380 | 1,384 | 1,360 | 1,383 | -1 | -0.1% | 14,600 |
2021/01/21 | 1,409 | 1,414 | 1,384 | 1,384 | -14 | -1% | 16,700 |
2021/01/20 | 1,411 | 1,417 | 1,381 | 1,398 | +2 | +0.1% | 15,200 |
2021/01/19 | 1,405 | 1,413 | 1,390 | 1,396 | +3 | +0.2% | 25,400 |
2021/01/18 | 1,393 | 1,400 | 1,369 | 1,393 | -26 | -1.8% | 24,800 |
2021/01/15 | 1,442 | 1,442 | 1,396 | 1,419 | -3 | -0.2% | 15,500 |
2021/01/14 | 1,455 | 1,455 | 1,393 | 1,422 | -36 | -2.5% | 44,400 |
2021/01/13 | 1,432 | 1,468 | 1,428 | 1,458 | +30 | +2.1% | 46,800 |
2021/01/12 | 1,373 | 1,443 | 1,373 | 1,428 | +60 | +4.4% | 53,300 |
2021/01/08 | 1,388 | 1,388 | 1,358 | 1,368 | +17 | +1.3% | 32,200 |
2021/01/07 | 1,368 | 1,380 | 1,351 | 1,351 | -16 | -1.2% | 29,800 |
2021/01/06 | 1,373 | 1,373 | 1,347 | 1,367 | -15 | -1.1% | 26,100 |
2021/01/05 | 1,325 | 1,385 | 1,325 | 1,382 | +57 | +4.3% | 38,400 |
2021/01/04 | 1,329 | 1,341 | 1,286 | 1,325 | -3 | -0.2% | 43,100 |
2020/12/30 | 1,340 | 1,340 | 1,306 | 1,328 | -8 | -0.6% | 18,700 |
2020/12/29 | 1,285 | 1,341 | 1,285 | 1,336 | +44 | +3.4% | 24,900 |
2020/12/28 | 1,300 | 1,322 | 1,281 | 1,292 | -1 | -0.1% | 35,600 |
2020/12/25 | 1,299 | 1,325 | 1,293 | 1,293 | -9 | -0.7% | 12,200 |
2020/12/24 | 1,297 | 1,329 | 1,297 | 1,302 | +5 | +0.4% | 27,700 |
2020/12/23 | 1,267 | 1,300 | 1,267 | 1,297 | +23 | +1.8% | 31,300 |
2020/12/22 | 1,325 | 1,327 | 1,255 | 1,274 | -55 | -4.1% | 53,500 |
2020/12/21 | 1,320 | 1,344 | 1,318 | 1,329 | +13 | +1% | 27,900 |
2020/12/18 | 1,349 | 1,349 | 1,303 | 1,316 | -49 | -3.6% | 37,000 |
2020/12/17 | 1,406 | 1,406 | 1,365 | 1,365 | -55 | -3.9% | 25,800 |
2020/12/16 | 1,419 | 1,420 | 1,392 | 1,420 | +20 | +1.4% | 29,200 |
2020/12/15 | 1,396 | 1,408 | 1,379 | 1,400 | -7 | -0.5% | 22,200 |
2020/12/14 | 1,373 | 1,414 | 1,373 | 1,407 | +19 | +1.4% | 20,000 |
2020/12/11 | 1,392 | 1,401 | 1,362 | 1,388 | -11 | -0.8% | 29,800 |
2020/12/10 | 1,422 | 1,439 | 1,398 | 1,399 | -44 | -3% | 33,900 |
2020/12/09 | 1,490 | 1,491 | 1,443 | 1,443 | -41 | -2.8% | 35,400 |
2020/12/08 | 1,399 | 1,487 | 1,374 | 1,484 | +59 | +4.1% | 63,800 |
2020/12/07 | 1,483 | 1,494 | 1,413 | 1,425 | -69 | -4.6% | 50,300 |
2020/12/04 | 1,461 | 1,494 | 1,436 | 1,494 | +29 | +2% | 48,000 |
2020/12/03 | 1,428 | 1,484 | 1,428 | 1,465 | +21 | +1.5% | 81,100 |
2020/12/02 | 1,400 | 1,458 | 1,377 | 1,444 | +70 | +5.1% | 97,200 |
2020/12/01 | 1,281 | 1,411 | 1,267 | 1,374 | +109 | +8.6% | 121,000 |
2020/11/30 | 1,295 | 1,295 | 1,263 | 1,265 | -28 | -2.2% | 27,300 |
2020/11/27 | 1,223 | 1,293 | 1,223 | 1,293 | +64 | +5.2% | 74,400 |
2020/11/26 | 1,259 | 1,273 | 1,223 | 1,229 | -38 | -3% | 38,300 |
2020/11/25 | 1,232 | 1,278 | 1,232 | 1,267 | +15 | +1.2% | 54,400 |
2020/11/24 | 1,239 | 1,262 | 1,224 | 1,252 | +13 | +1% | 58,100 |
2020/11/20 | 1,190 | 1,239 | 1,190 | 1,239 | +49 | +4.1% | 27,100 |
2020/11/19 | 1,217 | 1,232 | 1,190 | 1,190 | -35 | -2.9% | 52,800 |
2020/11/18 | 1,210 | 1,244 | 1,202 | 1,225 | +8 | +0.7% | 29,800 |
2020/11/17 | 1,248 | 1,248 | 1,216 | 1,217 | -32 | -2.6% | 19,000 |
2020/11/16 | 1,201 | 1,249 | 1,199 | 1,249 | +53 | +4.4% | 90,700 |
2020/11/13 | 1,224 | 1,224 | 1,183 | 1,196 | -46 | -3.7% | 29,800 |
2020/11/12 | 1,250 | 1,250 | 1,201 | 1,242 | +12 | +1% | 46,400 |
901~
950
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 | 230,100円 | -5.4% | -31.3% | 5.08% | 9.75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 | 311,500円 | +9.6% | +22.1% | 1.93% | 28.42倍 | 1.04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 | 200,200円 | +0.9% | -43.5% | 1.30% | 11.34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 | 213,900円 | +4.6% | +3.9% | 2.57% | 9.76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 | 107,000円 | +4.4% | +2.3% | 2.80% | 9.87倍 | 0.90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