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 |
---|---|---|---|---|---|---|---|
2017/12/22 | 1,912 | 1,991 | 1,890 | 1,937 | +52 | +2.8% | 153,200 |
2017/12/21 | 1,865 | 1,905 | 1,858 | 1,885 | -5 | -0.3% | 68,800 |
2017/12/20 | 1,860 | 1,929 | 1,841 | 1,890 | +29 | +1.6% | 66,900 |
2017/12/19 | 1,890 | 1,890 | 1,842 | 1,861 | -29 | -1.5% | 95,600 |
2017/12/18 | 1,850 | 1,911 | 1,846 | 1,890 | +65 | +3.6% | 168,000 |
2017/12/15 | 1,908 | 1,908 | 1,807 | 1,825 | -85 | -4.5% | 131,100 |
2017/12/14 | 1,851 | 1,916 | 1,851 | 1,910 | +55 | +3% | 130,200 |
2017/12/13 | 1,908 | 1,924 | 1,827 | 1,855 | -79 | -4.1% | 188,200 |
2017/12/12 | 1,870 | 2,026 | 1,867 | 1,934 | +64 | +3.4% | 365,200 |
2017/12/11 | 1,861 | 1,897 | 1,839 | 1,870 | ±0 | ±0% | 86,400 |
2017/12/08 | 1,837 | 1,910 | 1,815 | 1,870 | +73 | +4.1% | 190,600 |
2017/12/07 | 1,775 | 1,854 | 1,762 | 1,797 | +50 | +2.9% | 130,600 |
2017/12/06 | 1,777 | 1,812 | 1,732 | 1,747 | -48 | -2.7% | 92,200 |
2017/12/05 | 1,828 | 1,864 | 1,774 | 1,795 | -73 | -3.9% | 189,400 |
2017/12/04 | 1,768 | 1,926 | 1,763 | 1,868 | +140 | +8.1% | 253,800 |
2017/12/01 | 1,750 | 1,787 | 1,685 | 1,728 | +3 | +0.2% | 144,200 |
2017/11/30 | 1,782 | 1,792 | 1,682 | 1,725 | -82 | -4.5% | 221,400 |
2017/11/29 | 1,780 | 1,870 | 1,772 | 1,807 | -10 | -0.6% | 199,700 |
2017/11/28 | 1,780 | 1,909 | 1,765 | 1,817 | +77 | +4.4% | 393,100 |
2017/11/27 | 1,801 | 1,824 | 1,728 | 1,740 | -65 | -3.6% | 300,500 |
2017/11/24 | 1,956 | 1,960 | 1,787 | 1,805 | +169 | +10.3% | 753,000 |
2017/11/22 | 1,545 | 1,644 | 1,530 | 1,636 | +111 | +7.3% | 249,300 |
2017/11/21 | 1,495 | 1,542 | 1,474 | 1,525 | +33 | +2.2% | 149,600 |
2017/11/20 | 1,499 | 1,512 | 1,471 | 1,492 | +1 | +0.1% | 82,500 |
2017/11/17 | 1,484 | 1,515 | 1,460 | 1,491 | +7 | +0.5% | 111,900 |
2017/11/16 | 1,405 | 1,487 | 1,399 | 1,484 | +44 | +3.1% | 106,000 |
2017/11/15 | 1,379 | 1,450 | 1,365 | 1,440 | -29 | -2% | 112,800 |
2017/11/14 | 1,389 | 1,505 | 1,339 | 1,469 | +260 | +21.5% | 635,500 |
2017/11/13 | 1,213 | 1,225 | 1,192 | 1,209 | -14 | -1.1% | 45,600 |
2017/11/10 | 1,212 | 1,240 | 1,211 | 1,223 | +3 | +0.2% | 30,500 |
2017/11/09 | 1,245 | 1,250 | 1,205 | 1,220 | -21 | -1.7% | 37,500 |
2017/11/08 | 1,236 | 1,245 | 1,225 | 1,241 | +5 | +0.4% | 25,200 |
2017/11/07 | 1,224 | 1,245 | 1,224 | 1,236 | +19 | +1.6% | 42,500 |
2017/11/06 | 1,233 | 1,233 | 1,170 | 1,217 | -13 | -1.1% | 41,900 |
2017/11/02 | 1,236 | 1,236 | 1,222 | 1,230 | +10 | +0.8% | 19,200 |
2017/11/01 | 1,226 | 1,237 | 1,216 | 1,220 | -3 | -0.2% | 22,400 |
2017/10/31 | 1,228 | 1,228 | 1,216 | 1,223 | -4 | -0.3% | 25,900 |
2017/10/30 | 1,224 | 1,227 | 1,210 | 1,227 | +23 | +1.9% | 43,300 |
2017/10/27 | 1,184 | 1,209 | 1,183 | 1,204 | +24 | +2% | 31,200 |
2017/10/26 | 1,175 | 1,188 | 1,175 | 1,180 | -5 | -0.4% | 23,500 |
2017/10/25 | 1,180 | 1,186 | 1,168 | 1,185 | +5 | +0.4% | 52,900 |
2017/10/24 | 1,175 | 1,187 | 1,160 | 1,180 | +9 | +0.8% | 62,000 |
2017/10/23 | 1,175 | 1,179 | 1,159 | 1,171 | -11 | -0.9% | 71,900 |
2017/10/20 | 1,176 | 1,185 | 1,167 | 1,182 | +2 | +0.2% | 49,500 |
2017/10/19 | 1,189 | 1,193 | 1,173 | 1,180 | -6 | -0.5% | 48,600 |
2017/10/18 | 1,183 | 1,191 | 1,180 | 1,186 | +3 | +0.3% | 18,800 |
2017/10/17 | 1,180 | 1,189 | 1,176 | 1,183 | +2 | +0.2% | 23,800 |
2017/10/16 | 1,188 | 1,189 | 1,176 | 1,181 | -3 | -0.3% | 28,500 |
2017/10/13 | 1,174 | 1,190 | 1,173 | 1,184 | +10 | +0.9% | 42,100 |
2017/10/12 | 1,212 | 1,220 | 1,172 | 1,174 | -56 | -4.6% | 108,600 |
1651~
1700
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