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 |
|---|---|---|---|---|---|---|---|
| 2017/07/28 | 1,420 | 1,424 | 1,403 | 1,423 | +11 | +0.8% | 47,100 |
| 2017/07/27 | 1,397 | 1,425 | 1,397 | 1,412 | +11 | +0.8% | 46,600 |
| 2017/07/26 | 1,390 | 1,410 | 1,390 | 1,401 | +15 | +1.1% | 66,500 |
| 2017/07/25 | 1,362 | 1,403 | 1,362 | 1,386 | +24 | +1.8% | 53,800 |
| 2017/07/24 | 1,355 | 1,372 | 1,355 | 1,362 | +8 | +0.6% | 17,300 |
| 2017/07/21 | 1,365 | 1,365 | 1,331 | 1,354 | +6 | +0.4% | 19,300 |
| 2017/07/20 | 1,375 | 1,392 | 1,341 | 1,348 | -27 | -2% | 63,500 |
| 2017/07/19 | 1,333 | 1,385 | 1,314 | 1,375 | +65 | +5% | 70,900 |
| 2017/07/18 | 1,337 | 1,343 | 1,306 | 1,310 | -37 | -2.7% | 62,800 |
| 2017/07/14 | 1,297 | 1,363 | 1,294 | 1,347 | +64 | +5% | 117,000 |
| 2017/07/13 | 1,297 | 1,315 | 1,271 | 1,283 | -11 | -0.9% | 40,600 |
| 2017/07/12 | 1,310 | 1,313 | 1,275 | 1,294 | -20 | -1.5% | 59,500 |
| 2017/07/11 | 1,253 | 1,315 | 1,249 | 1,314 | +63 | +5% | 69,400 |
| 2017/07/10 | 1,278 | 1,292 | 1,250 | 1,251 | -10 | -0.8% | 62,800 |
| 2017/07/07 | 1,230 | 1,270 | 1,224 | 1,261 | +32 | +2.6% | 144,600 |
| 2017/07/06 | 1,274 | 1,281 | 1,221 | 1,229 | -49 | -3.8% | 120,200 |
| 2017/07/05 | 1,298 | 1,298 | 1,260 | 1,278 | -21 | -1.6% | 47,900 |
| 2017/07/04 | 1,364 | 1,364 | 1,295 | 1,299 | -46 | -3.4% | 54,300 |
| 2017/07/03 | 1,303 | 1,362 | 1,303 | 1,345 | +37 | +2.8% | 53,400 |
| 2017/06/30 | 1,331 | 1,331 | 1,254 | 1,308 | -53 | -3.9% | 141,800 |
| 2017/06/29 | 1,380 | 1,393 | 1,353 | 1,361 | -24 | -1.7% | 61,400 |
| 2017/06/28 | 1,400 | 1,405 | 1,378 | 1,385 | -17 | -1.2% | 49,600 |
| 2017/06/27 | 1,391 | 1,445 | 1,391 | 1,402 | +2 | +0.1% | 85,300 |
| 2017/06/26 | 1,409 | 1,420 | 1,385 | 1,400 | -13 | -0.9% | 79,900 |
| 2017/06/23 | 1,438 | 1,469 | 1,382 | 1,413 | +5 | +0.4% | 229,300 |
| 2017/06/22 | 1,280 | 1,412 | 1,274 | 1,408 | +140 | +11% | 242,400 |
| 2017/06/21 | 1,294 | 1,294 | 1,267 | 1,268 | -15 | -1.2% | 30,400 |
| 2017/06/20 | 1,269 | 1,288 | 1,265 | 1,283 | +13 | +1% | 35,400 |
| 2017/06/19 | 1,273 | 1,320 | 1,260 | 1,270 | ±0 | ±0% | 77,800 |
| 2017/06/16 | 1,270 | 1,277 | 1,262 | 1,270 | +1 | +0.1% | 50,200 |
| 2017/06/15 | 1,291 | 1,297 | 1,262 | 1,269 | +8 | +0.6% | 35,400 |
| 2017/06/14 | 1,300 | 1,300 | 1,256 | 1,261 | -20 | -1.6% | 29,600 |
| 2017/06/13 | 1,263 | 1,304 | 1,263 | 1,281 | +9 | +0.7% | 22,100 |
| 2017/06/12 | 1,337 | 1,337 | 1,271 | 1,272 | -36 | -2.8% | 27,700 |
| 2017/06/09 | 1,327 | 1,327 | 1,305 | 1,308 | +4 | +0.3% | 14,000 |
| 2017/06/08 | 1,330 | 1,330 | 1,304 | 1,304 | -22 | -1.7% | 10,900 |
| 2017/06/07 | 1,295 | 1,330 | 1,294 | 1,326 | +33 | +2.6% | 22,200 |
| 2017/06/06 | 1,298 | 1,331 | 1,293 | 1,293 | -19 | -1.4% | 30,600 |
| 2017/06/05 | 1,330 | 1,330 | 1,297 | 1,312 | -13 | -1% | 22,300 |
| 2017/06/02 | 1,333 | 1,333 | 1,323 | 1,325 | -8 | -0.6% | 38,300 |
| 2017/06/01 | 1,334 | 1,360 | 1,301 | 1,333 | +27 | +2.1% | 89,300 |
| 2017/05/31 | 1,298 | 1,327 | 1,273 | 1,306 | +24 | +1.9% | 49,500 |
| 2017/05/30 | 1,270 | 1,290 | 1,266 | 1,282 | +2 | +0.2% | 13,200 |
| 2017/05/29 | 1,299 | 1,302 | 1,272 | 1,280 | -13 | -1% | 10,100 |
| 2017/05/26 | 1,280 | 1,320 | 1,275 | 1,293 | +5 | +0.4% | 21,400 |
| 2017/05/25 | 1,317 | 1,339 | 1,269 | 1,288 | -44 | -3.3% | 30,900 |
| 2017/05/24 | 1,335 | 1,345 | 1,331 | 1,332 | +8 | +0.6% | 29,200 |
| 2017/05/23 | 1,340 | 1,340 | 1,312 | 1,324 | -16 | -1.2% | 13,200 |
| 2017/05/22 | 1,297 | 1,340 | 1,280 | 1,340 | +73 | +5.8% | 49,500 |
| 2017/05/19 | 1,272 | 1,274 | 1,227 | 1,267 | -5 | -0.4% | 29,800 |
1751～
1800
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
