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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 3,400 | 3,405 | 3,245 | 3,260 | -115 | -3.4% | 252,400 |
| 2024/02/22 | 3,415 | 3,450 | 3,305 | 3,375 | +65 | +2% | 150,900 |
| 2024/02/21 | 3,330 | 3,355 | 3,270 | 3,310 | -50 | -1.5% | 170,800 |
| 2024/02/20 | 3,280 | 3,415 | 3,210 | 3,360 | +115 | +3.5% | 238,500 |
| 2024/02/19 | 3,195 | 3,245 | 3,145 | 3,245 | +45 | +1.4% | 189,700 |
| 2024/02/16 | 3,205 | 3,340 | 3,160 | 3,200 | +65 | +2.1% | 324,300 |
| 2024/02/15 | 3,110 | 3,150 | 2,961 | 3,135 | -125 | -3.8% | 726,700 |
| 2024/02/14 | 3,260 | 3,260 | 3,260 | 3,260 | -700 | -17.7% | 33,700 |
| 2024/02/13 | 3,975 | 3,990 | 3,855 | 3,960 | -70 | -1.7% | 169,700 |
| 2024/02/09 | 4,070 | 4,100 | 4,000 | 4,030 | -35 | -0.9% | 64,700 |
| 2024/02/08 | 4,035 | 4,100 | 3,975 | 4,065 | +45 | +1.1% | 75,900 |
| 2024/02/07 | 3,970 | 4,020 | 3,940 | 4,020 | +50 | +1.3% | 49,400 |
| 2024/02/06 | 3,975 | 4,015 | 3,960 | 3,970 | -10 | -0.3% | 60,900 |
| 2024/02/05 | 4,030 | 4,030 | 3,945 | 3,980 | -35 | -0.9% | 84,200 |
| 2024/02/02 | 4,090 | 4,090 | 4,010 | 4,015 | -30 | -0.7% | 54,200 |
| 2024/02/01 | 4,055 | 4,080 | 4,015 | 4,045 | -60 | -1.5% | 69,900 |
| 2024/01/31 | 4,015 | 4,120 | 3,995 | 4,105 | +60 | +1.5% | 99,100 |
| 2024/01/30 | 4,080 | 4,085 | 4,020 | 4,045 | -15 | -0.4% | 73,000 |
| 2024/01/29 | 3,965 | 4,080 | 3,960 | 4,060 | +155 | +4% | 103,300 |
| 2024/01/26 | 4,060 | 4,065 | 3,905 | 3,905 | -145 | -3.6% | 129,900 |
| 2024/01/25 | 4,005 | 4,050 | 3,980 | 4,050 | -10 | -0.2% | 97,500 |
| 2024/01/24 | 4,080 | 4,080 | 4,010 | 4,060 | +25 | +0.6% | 63,400 |
| 2024/01/23 | 4,035 | 4,110 | 4,015 | 4,035 | -70 | -1.7% | 122,300 |
| 2024/01/22 | 4,040 | 4,140 | 4,035 | 4,105 | +120 | +3% | 143,300 |
| 2024/01/19 | 4,075 | 4,075 | 3,955 | 3,985 | ±0 | ±0% | 101,900 |
| 2024/01/18 | 3,990 | 4,035 | 3,970 | 3,985 | -25 | -0.6% | 93,000 |
| 2024/01/17 | 4,160 | 4,200 | 4,000 | 4,010 | -90 | -2.2% | 173,800 |
| 2024/01/16 | 4,035 | 4,105 | 3,985 | 4,100 | +65 | +1.6% | 138,600 |
| 2024/01/15 | 3,905 | 4,040 | 3,905 | 4,035 | +85 | +2.2% | 135,300 |
| 2024/01/12 | 3,965 | 3,975 | 3,890 | 3,950 | +5 | +0.1% | 94,700 |
| 2024/01/11 | 3,935 | 3,970 | 3,880 | 3,945 | +110 | +2.9% | 148,100 |
| 2024/01/10 | 3,940 | 3,955 | 3,830 | 3,835 | -90 | -2.3% | 152,900 |
| 2024/01/09 | 3,870 | 3,995 | 3,865 | 3,925 | +155 | +4.1% | 226,600 |
| 2024/01/05 | 3,900 | 3,900 | 3,760 | 3,770 | -90 | -2.3% | 129,200 |
| 2024/01/04 | 3,795 | 3,870 | 3,700 | 3,860 | +40 | +1% | 187,200 |
| 2023/12/29 | 3,895 | 3,895 | 3,755 | 3,820 | -75 | -1.9% | 229,300 |
| 2023/12/28 | 3,715 | 3,935 | 3,665 | 3,895 | +200 | +5.4% | 385,200 |
| 2023/12/27 | 3,630 | 3,695 | 3,565 | 3,695 | +155 | +4.4% | 196,900 |
| 2023/12/26 | 3,450 | 3,620 | 3,440 | 3,540 | +95 | +2.8% | 222,500 |
| 2023/12/25 | 3,475 | 3,500 | 3,425 | 3,445 | +125 | +3.8% | 136,700 |
| 2023/12/22 | 3,315 | 3,360 | 3,280 | 3,320 | +5 | +0.2% | 66,700 |
| 2023/12/21 | 3,300 | 3,340 | 3,275 | 3,315 | -15 | -0.5% | 46,700 |
| 2023/12/20 | 3,430 | 3,430 | 3,310 | 3,330 | -95 | -2.8% | 105,600 |
| 2023/12/19 | 3,300 | 3,425 | 3,260 | 3,425 | +165 | +5.1% | 142,500 |
| 2023/12/18 | 3,240 | 3,280 | 3,190 | 3,260 | +90 | +2.8% | 71,400 |
| 2023/12/15 | 3,155 | 3,230 | 3,155 | 3,170 | +10 | +0.3% | 87,200 |
| 2023/12/14 | 3,205 | 3,240 | 3,150 | 3,160 | -90 | -2.8% | 123,200 |
| 2023/12/13 | 3,220 | 3,315 | 3,220 | 3,250 | +50 | +1.6% | 101,000 |
| 2023/12/12 | 3,260 | 3,285 | 3,200 | 3,200 | -20 | -0.6% | 75,300 |
| 2023/12/11 | 3,280 | 3,285 | 3,185 | 3,220 | +20 | +0.6% | 92,400 |
51～
100
件表示中 / 3452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 | 330,000円 | +7.1% | +3.5% | 5.06% | 9.79倍 | 1.08倍 |
|
フォトマスク専業で印刷祖業。大型ＦＰＤ用世界首位。ヘルスケア分野など新規事業開発が課題 |
| スミダコーポ | 114,300円 | +7.4% | +24.7% | 4.64% | 6.55倍 | 0.68倍 |
|
コイル専業、車載、産機、家電が３本柱。海外中心の生産はベトナム拡大、配当性向３割以上に |
| リオン | 306,000円 | +4.6% | +3.9% | 1.80% | 13.95倍 | 1.29倍 |
|
補聴器は系列販売店強く国内シェア首位。聴力検査機器も強い。微粒子計測器が半導体向け成長 |
| 日ケミコン | 163,100円 | -5.5% | -18.1% | 0.00% | - | 1.15倍 |
|
アルミ電解コンデンサー世界シェア首位。アルミ電解箔技術も世界級。車載用キャパシタ育成中 |
| 東光高岳 | 212,600円 | -2.2% | -47.6% | 2.35% | 13.63倍 | 0.59倍 |
|
機器主体に電力ネットワーク関連が主力。旧高岳製作所、旧東光電気が１４年経営統合。東電系 |
市場注目の銘柄
チャート関連のコラム
