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 |
---|---|---|---|---|---|---|---|
2018/05/24 | 2,361 | 2,362 | 2,265 | 2,304 | -73 | -3.1% | 100,700 |
2018/05/23 | 2,441 | 2,445 | 2,357 | 2,377 | -78 | -3.2% | 67,000 |
2018/05/22 | 2,484 | 2,515 | 2,397 | 2,455 | -25 | -1% | 86,400 |
2018/05/21 | 2,429 | 2,488 | 2,396 | 2,480 | +65 | +2.7% | 142,400 |
2018/05/18 | 2,261 | 2,416 | 2,236 | 2,415 | +169 | +7.5% | 225,700 |
2018/05/17 | 2,150 | 2,264 | 2,150 | 2,246 | +107 | +5% | 135,500 |
2018/05/16 | 2,342 | 2,348 | 2,121 | 2,139 | -228 | -9.6% | 324,900 |
2018/05/15 | 2,541 | 2,544 | 2,352 | 2,367 | +26 | +1.1% | 425,000 |
2018/05/14 | 2,274 | 2,346 | 2,230 | 2,341 | +75 | +3.3% | 111,400 |
2018/05/11 | 2,323 | 2,324 | 2,224 | 2,266 | -70 | -3% | 101,100 |
2018/05/10 | 2,330 | 2,361 | 2,311 | 2,336 | +30 | +1.3% | 42,400 |
2018/05/09 | 2,403 | 2,403 | 2,300 | 2,306 | -79 | -3.3% | 74,500 |
2018/05/08 | 2,350 | 2,427 | 2,340 | 2,385 | +58 | +2.5% | 69,700 |
2018/05/07 | 2,320 | 2,355 | 2,318 | 2,327 | -3 | -0.1% | 41,100 |
2018/05/02 | 2,296 | 2,374 | 2,296 | 2,330 | +45 | +2% | 72,500 |
2018/05/01 | 2,380 | 2,380 | 2,283 | 2,285 | -105 | -4.4% | 118,400 |
2018/04/27 | 2,431 | 2,433 | 2,340 | 2,390 | -65 | -2.6% | 101,800 |
2018/04/26 | 2,475 | 2,514 | 2,438 | 2,455 | -16 | -0.6% | 68,500 |
2018/04/25 | 2,551 | 2,560 | 2,449 | 2,471 | -106 | -4.1% | 119,400 |
2018/04/24 | 2,572 | 2,580 | 2,520 | 2,577 | +24 | +0.9% | 53,000 |
2018/04/23 | 2,536 | 2,566 | 2,505 | 2,553 | +8 | +0.3% | 66,400 |
2018/04/20 | 2,560 | 2,587 | 2,518 | 2,545 | -20 | -0.8% | 64,200 |
2018/04/19 | 2,730 | 2,747 | 2,555 | 2,565 | -144 | -5.3% | 147,300 |
2018/04/18 | 2,675 | 2,750 | 2,660 | 2,709 | +74 | +2.8% | 201,800 |
2018/04/17 | 2,607 | 2,655 | 2,430 | 2,635 | -14 | -0.5% | 228,600 |
2018/04/16 | 2,679 | 2,724 | 2,617 | 2,649 | -1 | ±0% | 112,900 |
2018/04/13 | 2,601 | 2,701 | 2,580 | 2,650 | +35 | +1.3% | 131,500 |
2018/04/12 | 2,515 | 2,628 | 2,497 | 2,615 | +127 | +5.1% | 184,700 |
2018/04/11 | 2,524 | 2,607 | 2,469 | 2,488 | -1 | ±0% | 175,900 |
2018/04/10 | 2,435 | 2,504 | 2,384 | 2,489 | +69 | +2.9% | 127,600 |
2018/04/09 | 2,445 | 2,485 | 2,312 | 2,420 | -32 | -1.3% | 186,900 |
2018/04/06 | 2,531 | 2,544 | 2,411 | 2,452 | -79 | -3.1% | 138,400 |
2018/04/05 | 2,641 | 2,650 | 2,531 | 2,531 | -68 | -2.6% | 128,000 |
2018/04/04 | 2,637 | 2,637 | 2,526 | 2,599 | +12 | +0.5% | 98,600 |
2018/04/03 | 2,569 | 2,633 | 2,565 | 2,587 | -32 | -1.2% | 76,900 |
2018/04/02 | 2,621 | 2,765 | 2,616 | 2,619 | +33 | +1.3% | 126,200 |
2018/03/30 | 2,650 | 2,677 | 2,577 | 2,586 | -24 | -0.9% | 109,900 |
2018/03/29 | 2,595 | 2,646 | 2,543 | 2,610 | +79 | +3.1% | 160,200 |
2018/03/28 | 2,419 | 2,534 | 2,419 | 2,531 | +71 | +2.9% | 82,200 |
2018/03/27 | 2,440 | 2,473 | 2,392 | 2,460 | +124 | +5.3% | 137,700 |
2018/03/26 | 2,318 | 2,363 | 2,226 | 2,336 | -32 | -1.4% | 204,400 |
2018/03/23 | 2,470 | 2,521 | 2,342 | 2,368 | -204 | -7.9% | 246,400 |
2018/03/22 | 2,504 | 2,593 | 2,491 | 2,572 | +101 | +4.1% | 165,000 |
2018/03/20 | 2,386 | 2,495 | 2,386 | 2,471 | +15 | +0.6% | 94,600 |
2018/03/19 | 2,460 | 2,485 | 2,310 | 2,456 | -4 | -0.2% | 159,900 |
2018/03/16 | 2,580 | 2,580 | 2,445 | 2,460 | -100 | -3.9% | 171,800 |
2018/03/15 | 2,458 | 2,560 | 2,437 | 2,560 | +93 | +3.8% | 227,500 |
2018/03/14 | 2,397 | 2,467 | 2,371 | 2,467 | +57 | +2.4% | 106,700 |
2018/03/13 | 2,292 | 2,410 | 2,249 | 2,410 | +100 | +4.3% | 150,700 |
2018/03/12 | 2,387 | 2,387 | 2,277 | 2,310 | -11 | -0.5% | 152,000 |
1551~
1600
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