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 |
---|---|---|---|---|---|---|---|
2018/10/17 | 2,150 | 2,188 | 2,132 | 2,135 | +29 | +1.4% | 92,000 |
2018/10/16 | 2,102 | 2,144 | 2,061 | 2,106 | +16 | +0.8% | 86,000 |
2018/10/15 | 2,121 | 2,185 | 2,087 | 2,090 | -20 | -0.9% | 141,700 |
2018/10/12 | 1,990 | 2,133 | 1,985 | 2,110 | +127 | +6.4% | 226,300 |
2018/10/11 | 2,005 | 2,077 | 1,973 | 1,983 | -222 | -10.1% | 269,300 |
2018/10/10 | 2,355 | 2,379 | 2,112 | 2,205 | +145 | +7% | 580,100 |
2018/10/09 | 2,052 | 2,095 | 2,021 | 2,060 | -48 | -2.3% | 32,000 |
2018/10/05 | 2,141 | 2,141 | 2,079 | 2,108 | -83 | -3.8% | 52,200 |
2018/10/04 | 2,200 | 2,275 | 2,180 | 2,191 | +3 | +0.1% | 43,200 |
2018/10/03 | 2,206 | 2,228 | 2,177 | 2,188 | -18 | -0.8% | 31,500 |
2018/10/02 | 2,289 | 2,290 | 2,206 | 2,206 | -57 | -2.5% | 31,900 |
2018/10/01 | 2,202 | 2,288 | 2,202 | 2,263 | +50 | +2.3% | 38,900 |
2018/09/28 | 2,165 | 2,217 | 2,165 | 2,213 | +75 | +3.5% | 32,700 |
2018/09/27 | 2,180 | 2,189 | 2,132 | 2,138 | -54 | -2.5% | 55,200 |
2018/09/26 | 2,197 | 2,248 | 2,176 | 2,192 | -67 | -3% | 49,300 |
2018/09/25 | 2,290 | 2,320 | 2,240 | 2,259 | -34 | -1.5% | 51,900 |
2018/09/21 | 2,186 | 2,300 | 2,164 | 2,293 | +132 | +6.1% | 126,300 |
2018/09/20 | 2,151 | 2,177 | 2,087 | 2,161 | +20 | +0.9% | 58,600 |
2018/09/19 | 2,076 | 2,151 | 2,051 | 2,141 | +115 | +5.7% | 82,100 |
2018/09/18 | 2,078 | 2,105 | 2,016 | 2,026 | -55 | -2.6% | 56,500 |
2018/09/14 | 2,017 | 2,081 | 1,993 | 2,081 | +100 | +5% | 66,900 |
2018/09/13 | 1,965 | 1,989 | 1,938 | 1,981 | +16 | +0.8% | 51,300 |
2018/09/12 | 2,029 | 2,079 | 1,958 | 1,965 | -45 | -2.2% | 66,700 |
2018/09/11 | 2,053 | 2,078 | 1,990 | 2,010 | -59 | -2.9% | 71,900 |
2018/09/10 | 2,048 | 2,112 | 2,035 | 2,069 | +17 | +0.8% | 33,500 |
2018/09/07 | 2,100 | 2,120 | 2,038 | 2,052 | -94 | -4.4% | 81,200 |
2018/09/06 | 2,183 | 2,203 | 2,137 | 2,146 | -79 | -3.6% | 42,600 |
2018/09/05 | 2,248 | 2,297 | 2,204 | 2,225 | -23 | -1% | 44,700 |
2018/09/04 | 2,244 | 2,274 | 2,225 | 2,248 | -14 | -0.6% | 26,500 |
2018/09/03 | 2,273 | 2,295 | 2,229 | 2,262 | -18 | -0.8% | 38,700 |
2018/08/31 | 2,245 | 2,307 | 2,203 | 2,280 | -10 | -0.4% | 59,500 |
2018/08/30 | 2,280 | 2,315 | 2,233 | 2,290 | +23 | +1% | 66,200 |
2018/08/29 | 2,219 | 2,278 | 2,213 | 2,267 | +86 | +3.9% | 69,600 |
2018/08/28 | 2,268 | 2,280 | 2,165 | 2,181 | -61 | -2.7% | 47,200 |
2018/08/27 | 2,232 | 2,256 | 2,177 | 2,242 | -3 | -0.1% | 71,700 |
2018/08/24 | 2,256 | 2,295 | 2,223 | 2,245 | +50 | +2.3% | 139,200 |
2018/08/23 | 2,085 | 2,233 | 2,085 | 2,195 | +113 | +5.4% | 175,900 |
2018/08/22 | 2,000 | 2,096 | 1,979 | 2,082 | +101 | +5.1% | 92,700 |
2018/08/21 | 1,954 | 2,007 | 1,951 | 1,981 | +8 | +0.4% | 32,700 |
2018/08/20 | 1,980 | 2,056 | 1,971 | 1,973 | +4 | +0.2% | 56,600 |
2018/08/17 | 1,970 | 1,993 | 1,921 | 1,969 | +80 | +4.2% | 67,400 |
2018/08/16 | 1,883 | 1,978 | 1,836 | 1,889 | +6 | +0.3% | 98,400 |
2018/08/15 | 1,900 | 2,027 | 1,850 | 1,883 | +80 | +4.4% | 218,400 |
2018/08/14 | 1,827 | 1,836 | 1,753 | 1,803 | -9 | -0.5% | 123,500 |
2018/08/13 | 1,950 | 1,950 | 1,807 | 1,812 | -202 | -10% | 130,100 |
2018/08/10 | 1,944 | 2,112 | 1,943 | 2,014 | +98 | +5.1% | 183,400 |
2018/08/09 | 2,051 | 2,070 | 1,908 | 1,916 | -204 | -9.6% | 207,600 |
2018/08/08 | 1,980 | 2,120 | 1,961 | 2,120 | +220 | +11.6% | 222,500 |
2018/08/07 | 1,929 | 1,960 | 1,858 | 1,900 | -10 | -0.5% | 95,200 |
2018/08/06 | 1,878 | 1,935 | 1,863 | 1,910 | +58 | +3.1% | 36,500 |
1451~
1500
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