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 |
---|---|---|---|---|---|---|---|
2018/03/09 | 2,342 | 2,437 | 2,306 | 2,321 | -2 | -0.1% | 155,300 |
2018/03/08 | 2,286 | 2,328 | 2,271 | 2,323 | +78 | +3.5% | 73,000 |
2018/03/07 | 2,318 | 2,320 | 2,228 | 2,245 | +24 | +1.1% | 148,700 |
2018/03/06 | 2,249 | 2,249 | 2,193 | 2,221 | +52 | +2.4% | 118,200 |
2018/03/05 | 2,325 | 2,350 | 2,153 | 2,169 | -194 | -8.2% | 193,100 |
2018/03/02 | 2,375 | 2,450 | 2,335 | 2,363 | -108 | -4.4% | 207,600 |
2018/03/01 | 2,420 | 2,520 | 2,400 | 2,471 | +76 | +3.2% | 332,000 |
2018/02/28 | 2,315 | 2,395 | 2,297 | 2,395 | +78 | +3.4% | 152,600 |
2018/02/27 | 2,349 | 2,364 | 2,274 | 2,317 | -7 | -0.3% | 83,200 |
2018/02/26 | 2,397 | 2,397 | 2,297 | 2,324 | -45 | -1.9% | 107,500 |
2018/02/23 | 2,374 | 2,410 | 2,292 | 2,369 | -5 | -0.2% | 176,500 |
2018/02/22 | 2,250 | 2,410 | 2,215 | 2,374 | +120 | +5.3% | 320,000 |
2018/02/21 | 2,132 | 2,288 | 2,106 | 2,254 | +123 | +5.8% | 245,300 |
2018/02/20 | 2,118 | 2,181 | 2,099 | 2,131 | +19 | +0.9% | 152,400 |
2018/02/19 | 2,250 | 2,250 | 2,104 | 2,112 | -88 | -4% | 260,700 |
2018/02/16 | 2,196 | 2,230 | 2,157 | 2,200 | +74 | +3.5% | 224,600 |
2018/02/15 | 1,995 | 2,172 | 1,973 | 2,126 | +193 | +10% | 315,500 |
2018/02/14 | 2,080 | 2,140 | 1,890 | 1,933 | +183 | +10.5% | 441,000 |
2018/02/13 | 1,818 | 1,866 | 1,750 | 1,750 | -20 | -1.1% | 103,000 |
2018/02/09 | 1,696 | 1,788 | 1,695 | 1,770 | -46 | -2.5% | 86,300 |
2018/02/08 | 1,826 | 1,850 | 1,792 | 1,816 | +38 | +2.1% | 58,300 |
2018/02/07 | 1,920 | 1,920 | 1,778 | 1,778 | +11 | +0.6% | 82,700 |
2018/02/06 | 1,712 | 1,834 | 1,678 | 1,767 | -185 | -9.5% | 181,600 |
2018/02/05 | 2,000 | 2,041 | 1,931 | 1,952 | -164 | -7.8% | 153,000 |
2018/02/02 | 2,195 | 2,195 | 2,100 | 2,116 | -58 | -2.7% | 98,200 |
2018/02/01 | 2,132 | 2,195 | 2,086 | 2,174 | +39 | +1.8% | 121,900 |
2018/01/31 | 2,055 | 2,177 | 2,051 | 2,135 | +60 | +2.9% | 192,700 |
2018/01/30 | 2,100 | 2,138 | 2,073 | 2,075 | -23 | -1.1% | 57,900 |
2018/01/29 | 2,120 | 2,120 | 2,080 | 2,098 | -13 | -0.6% | 23,600 |
2018/01/26 | 2,110 | 2,123 | 2,091 | 2,111 | -18 | -0.8% | 22,300 |
2018/01/25 | 2,080 | 2,131 | 2,060 | 2,129 | +15 | +0.7% | 39,700 |
2018/01/24 | 2,138 | 2,168 | 2,079 | 2,114 | -25 | -1.2% | 45,100 |
2018/01/23 | 2,088 | 2,145 | 2,067 | 2,139 | +65 | +3.1% | 69,200 |
2018/01/22 | 2,107 | 2,129 | 2,057 | 2,074 | -55 | -2.6% | 72,900 |
2018/01/19 | 2,075 | 2,130 | 2,067 | 2,129 | +66 | +3.2% | 83,800 |
2018/01/18 | 2,110 | 2,145 | 2,053 | 2,063 | +3 | +0.1% | 93,100 |
2018/01/17 | 2,035 | 2,078 | 2,035 | 2,060 | -59 | -2.8% | 61,200 |
2018/01/16 | 2,045 | 2,123 | 2,041 | 2,119 | +87 | +4.3% | 92,800 |
2018/01/15 | 2,039 | 2,039 | 1,987 | 2,032 | -6 | -0.3% | 88,600 |
2018/01/12 | 2,036 | 2,052 | 1,991 | 2,038 | +2 | +0.1% | 89,300 |
2018/01/11 | 2,080 | 2,090 | 2,001 | 2,036 | -89 | -4.2% | 121,000 |
2018/01/10 | 2,091 | 2,133 | 2,036 | 2,125 | +4 | +0.2% | 113,700 |
2018/01/09 | 2,198 | 2,198 | 2,058 | 2,121 | -37 | -1.7% | 185,900 |
2018/01/05 | 2,150 | 2,170 | 2,086 | 2,158 | +41 | +1.9% | 176,100 |
2018/01/04 | 2,020 | 2,120 | 2,016 | 2,117 | +130 | +6.5% | 185,500 |
2017/12/29 | 1,964 | 2,034 | 1,950 | 1,987 | +50 | +2.6% | 205,400 |
2017/12/28 | 1,950 | 1,999 | 1,908 | 1,937 | -13 | -0.7% | 139,400 |
2017/12/27 | 1,920 | 1,958 | 1,898 | 1,950 | +41 | +2.1% | 84,100 |
2017/12/26 | 1,910 | 1,937 | 1,887 | 1,909 | -14 | -0.7% | 83,600 |
2017/12/25 | 1,937 | 2,016 | 1,915 | 1,923 | -14 | -0.7% | 136,500 |
1601~
1650
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