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 |
---|---|---|---|---|---|---|---|
2020/11/11 | 1,156 | 1,236 | 1,146 | 1,230 | +75 | +6.5% | 130,600 |
2020/11/10 | 1,200 | 1,203 | 1,149 | 1,155 | +5 | +0.4% | 132,500 |
2020/11/09 | 1,154 | 1,154 | 1,132 | 1,150 | +6 | +0.5% | 35,000 |
2020/11/06 | 1,167 | 1,167 | 1,135 | 1,144 | -9 | -0.8% | 20,900 |
2020/11/05 | 1,135 | 1,157 | 1,114 | 1,153 | +18 | +1.6% | 32,300 |
2020/11/04 | 1,150 | 1,159 | 1,129 | 1,135 | -2 | -0.2% | 23,100 |
2020/11/02 | 1,113 | 1,140 | 1,106 | 1,137 | +27 | +2.4% | 47,200 |
2020/10/30 | 1,148 | 1,148 | 1,110 | 1,110 | -25 | -2.2% | 31,700 |
2020/10/29 | 1,108 | 1,155 | 1,108 | 1,135 | -3 | -0.3% | 28,800 |
2020/10/28 | 1,172 | 1,172 | 1,131 | 1,138 | -36 | -3.1% | 17,500 |
2020/10/27 | 1,170 | 1,179 | 1,144 | 1,174 | -8 | -0.7% | 17,200 |
2020/10/26 | 1,187 | 1,199 | 1,169 | 1,182 | -2 | -0.2% | 27,000 |
2020/10/23 | 1,143 | 1,187 | 1,118 | 1,184 | +41 | +3.6% | 53,500 |
2020/10/22 | 1,186 | 1,188 | 1,139 | 1,143 | -43 | -3.6% | 26,800 |
2020/10/21 | 1,183 | 1,193 | 1,177 | 1,186 | -8 | -0.7% | 29,700 |
2020/10/20 | 1,132 | 1,194 | 1,132 | 1,194 | +48 | +4.2% | 59,600 |
2020/10/19 | 1,159 | 1,159 | 1,135 | 1,146 | +7 | +0.6% | 19,600 |
2020/10/16 | 1,151 | 1,153 | 1,121 | 1,139 | -19 | -1.6% | 41,400 |
2020/10/15 | 1,173 | 1,174 | 1,147 | 1,158 | +10 | +0.9% | 33,700 |
2020/10/14 | 1,179 | 1,188 | 1,146 | 1,148 | -31 | -2.6% | 49,200 |
2020/10/13 | 1,209 | 1,209 | 1,171 | 1,179 | -26 | -2.2% | 22,100 |
2020/10/12 | 1,193 | 1,220 | 1,169 | 1,205 | ±0 | ±0% | 54,000 |
2020/10/09 | 1,200 | 1,226 | 1,166 | 1,205 | -2 | -0.2% | 82,300 |
2020/10/08 | 1,129 | 1,218 | 1,125 | 1,207 | +89 | +8% | 128,400 |
2020/10/07 | 1,130 | 1,135 | 1,096 | 1,118 | -7 | -0.6% | 88,000 |
2020/10/06 | 1,121 | 1,134 | 1,096 | 1,125 | +4 | +0.4% | 68,500 |
2020/10/05 | 1,057 | 1,122 | 1,057 | 1,121 | +60 | +5.7% | 66,900 |
2020/10/02 | 1,073 | 1,097 | 1,054 | 1,061 | - | - | 76,300 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,113 | 1,113 | 1,072 | 1,080 | -33 | -3% | 42,100 |
2020/09/29 | 1,115 | 1,126 | 1,105 | 1,113 | -5 | -0.4% | 26,200 |
2020/09/28 | 1,122 | 1,148 | 1,104 | 1,118 | -4 | -0.4% | 73,800 |
2020/09/25 | 1,123 | 1,143 | 1,085 | 1,122 | -9 | -0.8% | 84,000 |
2020/09/24 | 1,149 | 1,150 | 1,114 | 1,131 | -19 | -1.7% | 66,600 |
2020/09/23 | 1,129 | 1,150 | 1,103 | 1,150 | +10 | +0.9% | 58,500 |
2020/09/18 | 1,133 | 1,154 | 1,108 | 1,140 | +2 | +0.2% | 90,500 |
2020/09/17 | 1,124 | 1,138 | 1,098 | 1,138 | +15 | +1.3% | 69,500 |
2020/09/16 | 1,081 | 1,129 | 1,066 | 1,123 | +37 | +3.4% | 92,500 |
2020/09/15 | 1,087 | 1,102 | 1,071 | 1,086 | +3 | +0.3% | 45,900 |
2020/09/14 | 1,027 | 1,093 | 1,027 | 1,083 | +56 | +5.5% | 66,800 |
2020/09/11 | 1,028 | 1,037 | 1,014 | 1,027 | -10 | -1% | 27,500 |
2020/09/10 | 1,027 | 1,052 | 1,027 | 1,037 | +2 | +0.2% | 24,100 |
2020/09/09 | 1,068 | 1,068 | 1,027 | 1,035 | -39 | -3.6% | 71,500 |
2020/09/08 | 1,031 | 1,074 | 1,025 | 1,074 | +60 | +5.9% | 80,000 |
2020/09/07 | 1,020 | 1,033 | 1,008 | 1,014 | -6 | -0.6% | 23,500 |
2020/09/04 | 982 | 1,022 | 981 | 1,020 | +14 | +1.4% | 33,400 |
2020/09/03 | 1,006 | 1,025 | 1,003 | 1,006 | +7 | +0.7% | 43,000 |
2020/09/02 | 1,019 | 1,019 | 990 | 999 | ±0 | ±0% | 54,000 |
2020/09/01 | 1,009 | 1,018 | 985 | 999 | -30 | -2.9% | 76,600 |
2020/08/31 | 973 | 1,083 | 965 | 1,029 | +71 | +7.4% | 322,500 |
951~
1000
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 | 229,200円 | -5.4% | -31.3% | 5.10% | 9.71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 | 199,700円 | +0.9% | -43.5% | 1.30% | 11.31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 | 213,600円 | +4.6% | +3.9% | 2.57% | 9.74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 | 108,200円 | +4.4% | +2.3% | 2.77% | 9.98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