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 |
---|---|---|---|---|---|---|---|
2018/12/28 | 1,590 | 1,644 | 1,561 | 1,591 | -29 | -1.8% | 72,000 |
2018/12/27 | 1,640 | 1,661 | 1,580 | 1,620 | +118 | +7.9% | 153,700 |
2018/12/26 | 1,500 | 1,539 | 1,470 | 1,502 | +59 | +4.1% | 120,100 |
2018/12/25 | 1,440 | 1,525 | 1,426 | 1,443 | -125 | -8% | 178,000 |
2018/12/21 | 1,593 | 1,636 | 1,539 | 1,568 | -36 | -2.2% | 143,100 |
2018/12/20 | 1,670 | 1,700 | 1,585 | 1,604 | -105 | -6.1% | 141,300 |
2018/12/19 | 1,755 | 1,768 | 1,684 | 1,709 | -46 | -2.6% | 96,200 |
2018/12/18 | 1,774 | 1,816 | 1,744 | 1,755 | -91 | -4.9% | 116,100 |
2018/12/17 | 1,834 | 1,912 | 1,834 | 1,846 | -7 | -0.4% | 100,300 |
2018/12/14 | 1,949 | 1,949 | 1,840 | 1,853 | -100 | -5.1% | 112,300 |
2018/12/13 | 1,980 | 2,000 | 1,904 | 1,953 | +11 | +0.6% | 54,800 |
2018/12/12 | 1,909 | 1,970 | 1,900 | 1,942 | +33 | +1.7% | 89,400 |
2018/12/11 | 2,030 | 2,034 | 1,892 | 1,909 | -98 | -4.9% | 97,800 |
2018/12/10 | 2,015 | 2,088 | 1,999 | 2,007 | -39 | -1.9% | 71,400 |
2018/12/07 | 2,186 | 2,190 | 2,042 | 2,046 | -96 | -4.5% | 106,400 |
2018/12/06 | 2,213 | 2,213 | 2,106 | 2,142 | -95 | -4.2% | 184,500 |
2018/12/05 | 2,167 | 2,296 | 2,167 | 2,237 | -25 | -1.1% | 115,600 |
2018/12/04 | 2,215 | 2,284 | 2,205 | 2,262 | +24 | +1.1% | 86,400 |
2018/12/03 | 2,200 | 2,248 | 2,131 | 2,238 | +134 | +6.4% | 188,100 |
2018/11/30 | 2,072 | 2,133 | 2,069 | 2,104 | +36 | +1.7% | 66,700 |
2018/11/29 | 2,080 | 2,120 | 2,055 | 2,068 | +10 | +0.5% | 111,200 |
2018/11/28 | 2,050 | 2,060 | 1,992 | 2,058 | +1 | ±0% | 114,300 |
2018/11/27 | 2,085 | 2,112 | 2,035 | 2,057 | -25 | -1.2% | 80,800 |
2018/11/26 | 2,089 | 2,145 | 2,053 | 2,082 | -4 | -0.2% | 95,000 |
2018/11/22 | 2,166 | 2,210 | 2,036 | 2,086 | -72 | -3.3% | 215,600 |
2018/11/21 | 1,975 | 2,164 | 1,968 | 2,158 | +142 | +7% | 239,300 |
2018/11/20 | 2,071 | 2,110 | 2,007 | 2,016 | -134 | -6.2% | 117,800 |
2018/11/19 | 1,998 | 2,172 | 1,975 | 2,150 | +182 | +9.2% | 222,900 |
2018/11/16 | 2,020 | 2,120 | 1,931 | 1,968 | +28 | +1.4% | 206,000 |
2018/11/15 | 2,094 | 2,100 | 1,927 | 1,940 | -204 | -9.5% | 194,300 |
2018/11/14 | 2,126 | 2,176 | 2,012 | 2,144 | -3 | -0.1% | 255,500 |
2018/11/13 | 1,930 | 2,194 | 1,878 | 2,147 | +315 | +17.2% | 654,100 |
2018/11/12 | 1,900 | 1,949 | 1,830 | 1,832 | -74 | -3.9% | 137,300 |
2018/11/09 | 1,913 | 1,939 | 1,868 | 1,906 | -18 | -0.9% | 58,900 |
2018/11/08 | 1,903 | 1,930 | 1,892 | 1,924 | +76 | +4.1% | 53,900 |
2018/11/07 | 1,843 | 1,905 | 1,821 | 1,848 | +4 | +0.2% | 57,000 |
2018/11/06 | 1,848 | 1,863 | 1,822 | 1,844 | +3 | +0.2% | 35,100 |
2018/11/05 | 1,850 | 1,912 | 1,832 | 1,841 | -29 | -1.6% | 55,800 |
2018/11/02 | 1,890 | 1,899 | 1,818 | 1,870 | +8 | +0.4% | 96,400 |
2018/11/01 | 1,836 | 1,894 | 1,825 | 1,862 | +3 | +0.2% | 49,400 |
2018/10/31 | 1,804 | 1,870 | 1,760 | 1,859 | +95 | +5.4% | 99,400 |
2018/10/30 | 1,656 | 1,777 | 1,638 | 1,764 | +68 | +4% | 134,300 |
2018/10/29 | 1,778 | 1,786 | 1,630 | 1,696 | -89 | -5% | 248,700 |
2018/10/26 | 1,956 | 1,980 | 1,708 | 1,785 | -91 | -4.9% | 246,800 |
2018/10/25 | 2,017 | 2,023 | 1,862 | 1,876 | -226 | -10.8% | 236,000 |
2018/10/24 | 2,171 | 2,198 | 2,090 | 2,102 | -58 | -2.7% | 114,400 |
2018/10/23 | 2,243 | 2,268 | 2,160 | 2,160 | -103 | -4.6% | 66,200 |
2018/10/22 | 2,199 | 2,267 | 2,143 | 2,263 | +82 | +3.8% | 54,500 |
2018/10/19 | 2,140 | 2,222 | 2,112 | 2,181 | -18 | -0.8% | 94,000 |
2018/10/18 | 2,180 | 2,250 | 2,145 | 2,199 | +64 | +3% | 92,100 |
1401~
1450
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