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 |
---|---|---|---|---|---|---|---|
2019/03/18 | 1,463 | 1,463 | 1,434 | 1,454 | +16 | +1.1% | 53,100 |
2019/03/15 | 1,434 | 1,458 | 1,416 | 1,438 | +20 | +1.4% | 60,000 |
2019/03/14 | 1,456 | 1,461 | 1,417 | 1,418 | -22 | -1.5% | 56,300 |
2019/03/13 | 1,468 | 1,483 | 1,433 | 1,440 | -41 | -2.8% | 59,700 |
2019/03/12 | 1,480 | 1,501 | 1,470 | 1,481 | +17 | +1.2% | 73,500 |
2019/03/11 | 1,499 | 1,499 | 1,444 | 1,464 | -13 | -0.9% | 55,500 |
2019/03/08 | 1,500 | 1,521 | 1,470 | 1,477 | -39 | -2.6% | 117,900 |
2019/03/07 | 1,562 | 1,564 | 1,500 | 1,516 | -48 | -3.1% | 118,800 |
2019/03/06 | 1,573 | 1,573 | 1,555 | 1,564 | -9 | -0.6% | 40,600 |
2019/03/05 | 1,600 | 1,613 | 1,570 | 1,573 | -50 | -3.1% | 53,400 |
2019/03/04 | 1,560 | 1,630 | 1,560 | 1,623 | +68 | +4.4% | 69,500 |
2019/03/01 | 1,572 | 1,590 | 1,547 | 1,555 | -22 | -1.4% | 72,900 |
2019/02/28 | 1,600 | 1,610 | 1,577 | 1,577 | -35 | -2.2% | 62,300 |
2019/02/27 | 1,584 | 1,621 | 1,584 | 1,612 | +28 | +1.8% | 42,400 |
2019/02/26 | 1,595 | 1,599 | 1,561 | 1,584 | -1 | -0.1% | 118,800 |
2019/02/25 | 1,618 | 1,620 | 1,579 | 1,585 | -24 | -1.5% | 81,700 |
2019/02/22 | 1,594 | 1,630 | 1,563 | 1,609 | +11 | +0.7% | 92,600 |
2019/02/21 | 1,578 | 1,644 | 1,575 | 1,598 | +47 | +3% | 93,800 |
2019/02/20 | 1,575 | 1,593 | 1,546 | 1,551 | -20 | -1.3% | 189,600 |
2019/02/19 | 1,564 | 1,589 | 1,540 | 1,571 | -12 | -0.8% | 130,200 |
2019/02/18 | 1,610 | 1,619 | 1,564 | 1,583 | +22 | +1.4% | 118,100 |
2019/02/15 | 1,637 | 1,637 | 1,552 | 1,561 | -89 | -5.4% | 147,400 |
2019/02/14 | 1,688 | 1,688 | 1,648 | 1,650 | -16 | -1% | 106,800 |
2019/02/13 | 1,706 | 1,706 | 1,606 | 1,666 | -120 | -6.7% | 252,900 |
2019/02/12 | 1,731 | 1,809 | 1,731 | 1,786 | +61 | +3.5% | 98,400 |
2019/02/08 | 1,720 | 1,768 | 1,713 | 1,725 | -30 | -1.7% | 64,100 |
2019/02/07 | 1,771 | 1,833 | 1,736 | 1,755 | ±0 | ±0% | 77,700 |
2019/02/06 | 1,687 | 1,772 | 1,687 | 1,755 | +76 | +4.5% | 59,100 |
2019/02/05 | 1,710 | 1,716 | 1,665 | 1,679 | -32 | -1.9% | 49,200 |
2019/02/04 | 1,682 | 1,714 | 1,643 | 1,711 | +60 | +3.6% | 62,500 |
2019/02/01 | 1,743 | 1,744 | 1,630 | 1,651 | -121 | -6.8% | 129,100 |
2019/01/31 | 1,726 | 1,786 | 1,726 | 1,772 | +86 | +5.1% | 71,500 |
2019/01/30 | 1,717 | 1,750 | 1,685 | 1,686 | -55 | -3.2% | 38,300 |
2019/01/29 | 1,728 | 1,749 | 1,672 | 1,741 | -4 | -0.2% | 59,600 |
2019/01/28 | 1,760 | 1,800 | 1,720 | 1,745 | -24 | -1.4% | 36,400 |
2019/01/25 | 1,668 | 1,780 | 1,668 | 1,769 | +106 | +6.4% | 69,500 |
2019/01/24 | 1,639 | 1,671 | 1,633 | 1,663 | +14 | +0.8% | 25,100 |
2019/01/23 | 1,634 | 1,672 | 1,610 | 1,649 | -9 | -0.5% | 42,100 |
2019/01/22 | 1,704 | 1,715 | 1,646 | 1,658 | -53 | -3.1% | 62,900 |
2019/01/21 | 1,721 | 1,739 | 1,688 | 1,711 | +5 | +0.3% | 51,500 |
2019/01/18 | 1,695 | 1,715 | 1,681 | 1,706 | +11 | +0.6% | 30,400 |
2019/01/17 | 1,713 | 1,717 | 1,684 | 1,695 | -16 | -0.9% | 35,900 |
2019/01/16 | 1,726 | 1,762 | 1,692 | 1,711 | +8 | +0.5% | 55,600 |
2019/01/15 | 1,697 | 1,719 | 1,663 | 1,703 | +28 | +1.7% | 38,800 |
2019/01/11 | 1,639 | 1,714 | 1,639 | 1,675 | +71 | +4.4% | 50,000 |
2019/01/10 | 1,646 | 1,678 | 1,598 | 1,604 | -46 | -2.8% | 55,400 |
2019/01/09 | 1,616 | 1,659 | 1,597 | 1,650 | +25 | +1.5% | 63,400 |
2019/01/08 | 1,606 | 1,647 | 1,588 | 1,625 | +27 | +1.7% | 47,400 |
2019/01/07 | 1,632 | 1,632 | 1,581 | 1,598 | +73 | +4.8% | 62,500 |
2019/01/04 | 1,560 | 1,560 | 1,442 | 1,525 | -66 | -4.1% | 102,600 |
1351~
1400
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