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 |
---|---|---|---|---|---|---|---|
2019/06/05 | 1,874 | 1,982 | 1,869 | 1,977 | +153 | +8.4% | 145,400 |
2019/06/04 | 1,795 | 1,824 | 1,758 | 1,824 | +57 | +3.2% | 60,100 |
2019/06/03 | 1,851 | 1,869 | 1,751 | 1,767 | -142 | -7.4% | 122,400 |
2019/05/31 | 1,934 | 1,950 | 1,906 | 1,909 | -58 | -2.9% | 77,400 |
2019/05/30 | 1,967 | 1,982 | 1,933 | 1,967 | ±0 | ±0% | 40,200 |
2019/05/29 | 1,942 | 1,987 | 1,925 | 1,967 | -3 | -0.2% | 53,200 |
2019/05/28 | 2,026 | 2,030 | 1,938 | 1,970 | -60 | -3% | 86,700 |
2019/05/27 | 2,053 | 2,109 | 2,013 | 2,030 | +5 | +0.2% | 89,200 |
2019/05/24 | 1,982 | 2,033 | 1,950 | 2,025 | +3 | +0.1% | 84,200 |
2019/05/23 | 2,009 | 2,074 | 2,006 | 2,022 | +53 | +2.7% | 87,400 |
2019/05/22 | 2,104 | 2,108 | 1,969 | 1,969 | -128 | -6.1% | 121,900 |
2019/05/21 | 1,974 | 2,111 | 1,974 | 2,097 | +137 | +7% | 247,200 |
2019/05/20 | 2,025 | 2,035 | 1,915 | 1,960 | -12 | -0.6% | 121,100 |
2019/05/17 | 2,005 | 2,013 | 1,952 | 1,972 | -35 | -1.7% | 100,700 |
2019/05/16 | 2,060 | 2,079 | 1,988 | 2,007 | -62 | -3% | 119,600 |
2019/05/15 | 2,042 | 2,120 | 1,982 | 2,069 | +92 | +4.7% | 310,800 |
2019/05/14 | 1,802 | 1,977 | 1,783 | 1,977 | +400 | +25.4% | 546,600 |
2019/05/13 | 1,625 | 1,673 | 1,563 | 1,577 | -76 | -4.6% | 81,900 |
2019/05/10 | 1,674 | 1,708 | 1,635 | 1,653 | -46 | -2.7% | 38,000 |
2019/05/09 | 1,734 | 1,748 | 1,696 | 1,699 | -30 | -1.7% | 57,200 |
2019/05/08 | 1,739 | 1,739 | 1,704 | 1,729 | -24 | -1.4% | 85,500 |
2019/05/07 | 1,747 | 1,780 | 1,734 | 1,753 | -18 | -1% | 50,200 |
2019/04/26 | 1,758 | 1,782 | 1,732 | 1,771 | +24 | +1.4% | 87,500 |
2019/04/25 | 1,740 | 1,773 | 1,732 | 1,747 | +13 | +0.7% | 71,400 |
2019/04/24 | 1,741 | 1,762 | 1,716 | 1,734 | +3 | +0.2% | 40,400 |
2019/04/23 | 1,703 | 1,763 | 1,685 | 1,731 | -3 | -0.2% | 62,700 |
2019/04/22 | 1,745 | 1,745 | 1,702 | 1,734 | -8 | -0.5% | 56,200 |
2019/04/19 | 1,722 | 1,753 | 1,718 | 1,742 | +41 | +2.4% | 56,900 |
2019/04/18 | 1,735 | 1,735 | 1,687 | 1,701 | -17 | -1% | 69,100 |
2019/04/17 | 1,658 | 1,721 | 1,658 | 1,718 | +47 | +2.8% | 58,600 |
2019/04/16 | 1,674 | 1,691 | 1,657 | 1,671 | +7 | +0.4% | 30,500 |
2019/04/15 | 1,675 | 1,675 | 1,642 | 1,664 | +17 | +1% | 41,500 |
2019/04/12 | 1,627 | 1,661 | 1,617 | 1,647 | +20 | +1.2% | 33,600 |
2019/04/11 | 1,662 | 1,675 | 1,616 | 1,627 | -48 | -2.9% | 53,700 |
2019/04/10 | 1,641 | 1,682 | 1,630 | 1,675 | -15 | -0.9% | 42,400 |
2019/04/09 | 1,722 | 1,722 | 1,668 | 1,690 | +22 | +1.3% | 60,200 |
2019/04/08 | 1,739 | 1,740 | 1,654 | 1,668 | -51 | -3% | 90,500 |
2019/04/05 | 1,649 | 1,724 | 1,642 | 1,719 | +82 | +5% | 142,800 |
2019/04/04 | 1,620 | 1,649 | 1,612 | 1,637 | +30 | +1.9% | 112,700 |
2019/04/03 | 1,581 | 1,611 | 1,578 | 1,607 | +25 | +1.6% | 64,300 |
2019/04/02 | 1,591 | 1,627 | 1,574 | 1,582 | +15 | +1% | 74,700 |
2019/04/01 | 1,548 | 1,589 | 1,548 | 1,567 | +44 | +2.9% | 54,200 |
2019/03/29 | 1,506 | 1,539 | 1,505 | 1,523 | +28 | +1.9% | 45,200 |
2019/03/28 | 1,508 | 1,510 | 1,483 | 1,495 | -3 | -0.2% | 35,700 |
2019/03/27 | 1,478 | 1,506 | 1,478 | 1,498 | +26 | +1.8% | 18,900 |
2019/03/26 | 1,471 | 1,485 | 1,463 | 1,472 | +1 | +0.1% | 21,900 |
2019/03/25 | 1,457 | 1,475 | 1,430 | 1,471 | -41 | -2.7% | 55,300 |
2019/03/22 | 1,513 | 1,520 | 1,492 | 1,512 | +29 | +2% | 88,700 |
2019/03/20 | 1,460 | 1,500 | 1,460 | 1,483 | +23 | +1.6% | 45,100 |
2019/03/19 | 1,456 | 1,471 | 1,450 | 1,460 | +6 | +0.4% | 34,900 |
1301~
1350
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 | 239,500円 | -5.4% | -31.3% | 4.89% | 10.15倍 | 0.79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 | 212,000円 | +0.9% | -43.5% | 1.23% | 12.01倍 | 0.59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 | 218,600円 | +4.6% | +3.9% | 2.52% | 9.97倍 | 0.92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 | 112,400円 | +4.4% | +2.3% | 2.67% | 10.37倍 | 0.95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