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 |
---|---|---|---|---|---|---|---|
2020/04/01 | 943 | 953 | 899 | 904 | -39 | -4.1% | 45,500 |
2020/03/31 | 921 | 962 | 915 | 943 | +30 | +3.3% | 86,000 |
2020/03/30 | 930 | 930 | 887 | 913 | -2 | -0.2% | 49,500 |
2020/03/27 | 913 | 930 | 888 | 915 | +24 | +2.7% | 108,700 |
2020/03/26 | 922 | 923 | 876 | 891 | -54 | -5.7% | 48,100 |
2020/03/25 | 957 | 970 | 915 | 945 | +48 | +5.4% | 104,600 |
2020/03/24 | 862 | 900 | 858 | 897 | +57 | +6.8% | 62,500 |
2020/03/23 | 850 | 855 | 810 | 840 | -15 | -1.8% | 106,900 |
2020/03/19 | 896 | 903 | 841 | 855 | -31 | -3.5% | 173,000 |
2020/03/18 | 910 | 917 | 883 | 886 | +8 | +0.9% | 42,600 |
2020/03/17 | 862 | 908 | 840 | 878 | -44 | -4.8% | 122,800 |
2020/03/16 | 922 | 944 | 896 | 922 | ±0 | ±0% | 107,300 |
2020/03/13 | 850 | 922 | 845 | 922 | -29 | -3% | 152,600 |
2020/03/12 | 978 | 1,018 | 951 | 951 | -57 | -5.7% | 165,300 |
2020/03/11 | 1,059 | 1,071 | 1,008 | 1,008 | -21 | -2% | 131,900 |
2020/03/10 | 993 | 1,046 | 963 | 1,029 | +15 | +1.5% | 178,500 |
2020/03/09 | 1,042 | 1,061 | 1,000 | 1,014 | -80 | -7.3% | 121,400 |
2020/03/06 | 1,166 | 1,166 | 1,089 | 1,094 | -59 | -5.1% | 94,500 |
2020/03/05 | 1,186 | 1,192 | 1,137 | 1,153 | -11 | -0.9% | 70,000 |
2020/03/04 | 1,132 | 1,179 | 1,130 | 1,164 | ±0 | ±0% | 68,300 |
2020/03/03 | 1,249 | 1,272 | 1,164 | 1,164 | -35 | -2.9% | 137,000 |
2020/03/02 | 1,164 | 1,238 | 1,136 | 1,199 | +37 | +3.2% | 151,200 |
2020/02/28 | 1,163 | 1,217 | 1,142 | 1,162 | -61 | -5% | 246,900 |
2020/02/27 | 1,276 | 1,284 | 1,208 | 1,223 | -71 | -5.5% | 177,700 |
2020/02/26 | 1,288 | 1,318 | 1,281 | 1,294 | -15 | -1.1% | 105,500 |
2020/02/25 | 1,263 | 1,340 | 1,263 | 1,309 | -74 | -5.4% | 164,800 |
2020/02/21 | 1,394 | 1,424 | 1,380 | 1,383 | -11 | -0.8% | 132,100 |
2020/02/20 | 1,417 | 1,431 | 1,384 | 1,394 | -7 | -0.5% | 136,100 |
2020/02/19 | 1,424 | 1,432 | 1,379 | 1,401 | +2 | +0.1% | 146,900 |
2020/02/18 | 1,396 | 1,409 | 1,357 | 1,399 | +29 | +2.1% | 105,400 |
2020/02/17 | 1,403 | 1,404 | 1,361 | 1,370 | -20 | -1.4% | 142,000 |
2020/02/14 | 1,450 | 1,456 | 1,390 | 1,390 | -56 | -3.9% | 305,800 |
2020/02/13 | 1,451 | 1,470 | 1,431 | 1,446 | -38 | -2.6% | 314,200 |
2020/02/12 | 1,514 | 1,569 | 1,474 | 1,484 | -390 | -20.8% | 887,200 |
2020/02/10 | 1,920 | 1,920 | 1,870 | 1,874 | -64 | -3.3% | 39,700 |
2020/02/07 | 1,920 | 1,964 | 1,907 | 1,938 | +23 | +1.2% | 83,200 |
2020/02/06 | 1,891 | 1,929 | 1,891 | 1,915 | +32 | +1.7% | 44,800 |
2020/02/05 | 1,888 | 1,888 | 1,852 | 1,883 | +31 | +1.7% | 19,300 |
2020/02/04 | 1,825 | 1,861 | 1,822 | 1,852 | +32 | +1.8% | 32,000 |
2020/02/03 | 1,785 | 1,838 | 1,785 | 1,820 | -42 | -2.3% | 44,000 |
2020/01/31 | 1,840 | 1,879 | 1,820 | 1,862 | +28 | +1.5% | 46,800 |
2020/01/30 | 1,897 | 1,906 | 1,810 | 1,834 | -71 | -3.7% | 80,500 |
2020/01/29 | 1,934 | 1,934 | 1,890 | 1,905 | -22 | -1.1% | 54,500 |
2020/01/28 | 1,902 | 1,931 | 1,870 | 1,927 | +6 | +0.3% | 57,800 |
2020/01/27 | 1,938 | 1,955 | 1,921 | 1,921 | -72 | -3.6% | 57,200 |
2020/01/24 | 2,016 | 2,031 | 1,977 | 1,993 | -36 | -1.8% | 55,800 |
2020/01/23 | 2,012 | 2,041 | 2,010 | 2,029 | -11 | -0.5% | 24,800 |
2020/01/22 | 2,007 | 2,056 | 1,996 | 2,040 | +10 | +0.5% | 27,100 |
2020/01/21 | 2,035 | 2,035 | 1,995 | 2,030 | -7 | -0.3% | 30,600 |
2020/01/20 | 2,012 | 2,040 | 2,005 | 2,037 | +25 | +1.2% | 34,900 |
1101~
1150
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 | 230,300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 | 319,500円 | +9.6% | +22.1% | 1.88% | 29.15倍 | 1.07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 | 204,500円 | +0.9% | -43.5% | 1.27% | 11.59倍 | 0.57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 | 216,200円 | +4.6% | +3.9% | 2.54% | 9.86倍 | 0.91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 | 108,400円 | +4.4% | +2.3% | 2.77% | 10.00倍 | 0.92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