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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 1,925 | 1,958 | 1,925 | 1,945 | +24 | +1.2% | 24,400 |
| 2025/02/03 | 1,960 | 1,960 | 1,921 | 1,921 | -41 | -2.1% | 62,000 |
| 2025/01/31 | 1,989 | 1,989 | 1,962 | 1,962 | -27 | -1.4% | 68,200 |
| 2025/01/30 | 1,995 | 1,995 | 1,966 | 1,989 | +9 | +0.5% | 24,500 |
| 2025/01/29 | 2,004 | 2,005 | 1,979 | 1,980 | -10 | -0.5% | 47,300 |
| 2025/01/28 | 1,994 | 2,001 | 1,980 | 1,990 | -4 | -0.2% | 36,800 |
| 2025/01/27 | 2,022 | 2,027 | 1,991 | 1,994 | -28 | -1.4% | 44,300 |
| 2025/01/24 | 2,038 | 2,048 | 2,021 | 2,022 | -16 | -0.8% | 23,800 |
| 2025/01/23 | 2,045 | 2,045 | 2,017 | 2,038 | -8 | -0.4% | 28,500 |
| 2025/01/22 | 2,021 | 2,054 | 2,013 | 2,046 | +25 | +1.2% | 25,600 |
| 2025/01/21 | 2,023 | 2,034 | 2,008 | 2,021 | +2 | +0.1% | 17,900 |
| 2025/01/20 | 1,982 | 2,027 | 1,982 | 2,019 | +41 | +2.1% | 31,500 |
| 2025/01/17 | 1,975 | 1,989 | 1,940 | 1,978 | +12 | +0.6% | 41,000 |
| 2025/01/16 | 1,985 | 1,989 | 1,954 | 1,966 | -19 | -1% | 45,300 |
| 2025/01/15 | 2,030 | 2,030 | 1,976 | 1,985 | -27 | -1.3% | 58,100 |
| 2025/01/14 | 2,041 | 2,041 | 2,000 | 2,012 | -45 | -2.2% | 61,500 |
| 2025/01/10 | 2,054 | 2,095 | 2,045 | 2,057 | -9 | -0.4% | 72,800 |
| 2025/01/09 | 2,065 | 2,083 | 2,054 | 2,066 | -6 | -0.3% | 65,900 |
| 2025/01/08 | 2,048 | 2,087 | 2,042 | 2,072 | +30 | +1.5% | 81,700 |
| 2025/01/07 | 2,040 | 2,066 | 2,027 | 2,042 | +21 | +1% | 83,300 |
| 2025/01/06 | 2,041 | 2,060 | 2,021 | 2,021 | -11 | -0.5% | 91,000 |
| 2024/12/30 | 2,036 | 2,045 | 2,005 | 2,032 | +21 | +1% | 163,300 |
| 2024/12/27 | 2,040 | 2,045 | 1,969 | 2,011 | +95 | +5% | 133,600 |
| 2024/12/26 | 1,899 | 1,931 | 1,899 | 1,916 | +37 | +2% | 83,800 |
| 2024/12/25 | 1,863 | 1,883 | 1,856 | 1,879 | +19 | +1% | 59,700 |
| 2024/12/24 | 1,850 | 1,866 | 1,843 | 1,860 | +19 | +1% | 76,700 |
| 2024/12/23 | 1,806 | 1,841 | 1,784 | 1,841 | +28 | +1.5% | 144,900 |
| 2024/12/20 | 1,822 | 1,844 | 1,813 | 1,813 | -8 | -0.4% | 55,700 |
| 2024/12/19 | 1,818 | 1,838 | 1,810 | 1,821 | -5 | -0.3% | 59,100 |
| 2024/12/18 | 1,831 | 1,854 | 1,823 | 1,826 | -5 | -0.3% | 75,700 |
| 2024/12/17 | 1,861 | 1,861 | 1,831 | 1,831 | -22 | -1.2% | 59,500 |
| 2024/12/16 | 1,844 | 1,873 | 1,844 | 1,853 | +10 | +0.5% | 65,100 |
| 2024/12/13 | 1,854 | 1,871 | 1,843 | 1,843 | -16 | -0.9% | 75,800 |
| 2024/12/12 | 1,883 | 1,891 | 1,859 | 1,859 | -13 | -0.7% | 57,800 |
| 2024/12/11 | 1,860 | 1,879 | 1,853 | 1,872 | -5 | -0.3% | 49,800 |
| 2024/12/10 | 1,860 | 1,882 | 1,857 | 1,877 | +24 | +1.3% | 103,700 |
| 2024/12/09 | 1,852 | 1,876 | 1,852 | 1,853 | +3 | +0.2% | 97,200 |
| 2024/12/06 | 1,870 | 1,875 | 1,833 | 1,850 | -22 | -1.2% | 88,300 |
| 2024/12/05 | 1,863 | 1,879 | 1,860 | 1,872 | +9 | +0.5% | 82,300 |
| 2024/12/04 | 1,905 | 1,919 | 1,863 | 1,863 | -36 | -1.9% | 80,600 |
| 2024/12/03 | 1,910 | 1,917 | 1,886 | 1,899 | +9 | +0.5% | 71,100 |
| 2024/12/02 | 1,880 | 1,898 | 1,870 | 1,890 | -22 | -1.2% | 81,700 |
| 2024/11/29 | 1,916 | 1,932 | 1,905 | 1,912 | -17 | -0.9% | 48,200 |
| 2024/11/28 | 1,873 | 1,937 | 1,867 | 1,929 | +43 | +2.3% | 84,900 |
| 2024/11/27 | 1,905 | 1,911 | 1,880 | 1,886 | -26 | -1.4% | 81,600 |
| 2024/11/26 | 1,951 | 1,957 | 1,911 | 1,912 | -39 | -2% | 72,800 |
| 2024/11/25 | 1,983 | 1,989 | 1,951 | 1,951 | -5 | -0.3% | 59,800 |
| 2024/11/22 | 1,955 | 1,963 | 1,935 | 1,956 | +6 | +0.3% | 66,100 |
| 2024/11/21 | 1,901 | 1,957 | 1,895 | 1,950 | +39 | +2% | 119,000 |
| 2024/11/20 | 1,920 | 1,936 | 1,902 | 1,911 | -16 | -0.8% | 121,600 |
51～
100
件表示中 / 3683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 | 215,000円 | +12.7% | +21.1% | 5.77% | 8.59倍 | 0.69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 |
| 寺崎電気 | 205,800円 | +6.6% | -5.2% | 1.51% | 7.00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 |
| 日本ＣＭＫ | 37,100円 | +4.9% | +25.1% | 5.39% | 5.75倍 | 0.35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 |
| 帝通工 | 229,900円 | +8.4% | +28.3% | 4.35% | 12.74倍 | 0.79倍 |
|
可変抵抗器の老舗。ブランドは「ノーブル」。センサーへと指向。ゲーム、自動車、ＡＶ向けが軸 |
| 鈴 木 | 153,200円 | +11.4% | +4.3% | 5.22% | 9.34倍 | 0.83倍 |
|
スマホや自動車電装部品向けコネクターが主力。医療器具組立事業も展開。中国などで生産 |
市場注目の銘柄
チャート関連のコラム
