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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,233 | 1,233 | 1,190 | 1,215 | -15 | -1.2% | 41,900 |
| 2017/09/21 | 1,180 | 1,244 | 1,180 | 1,230 | +70 | +6% | 86,000 |
| 2017/09/20 | 1,129 | 1,175 | 1,126 | 1,160 | +40 | +3.6% | 61,900 |
| 2017/09/19 | 1,148 | 1,148 | 1,118 | 1,120 | -6 | -0.5% | 51,100 |
| 2017/09/15 | 1,117 | 1,135 | 1,117 | 1,126 | +6 | +0.5% | 44,200 |
| 2017/09/14 | 1,124 | 1,132 | 1,117 | 1,120 | -4 | -0.4% | 58,000 |
| 2017/09/13 | 1,132 | 1,132 | 1,113 | 1,124 | -8 | -0.7% | 62,300 |
| 2017/09/12 | 1,120 | 1,140 | 1,116 | 1,132 | +13 | +1.2% | 62,600 |
| 2017/09/11 | 1,122 | 1,132 | 1,116 | 1,119 | +5 | +0.4% | 43,800 |
| 2017/09/08 | 1,122 | 1,136 | 1,111 | 1,114 | -8 | -0.7% | 15,100 |
| 2017/09/07 | 1,135 | 1,158 | 1,116 | 1,122 | -10 | -0.9% | 19,700 |
| 2017/09/06 | 1,134 | 1,144 | 1,104 | 1,132 | -8 | -0.7% | 110,200 |
| 2017/09/05 | 1,171 | 1,177 | 1,105 | 1,140 | -29 | -2.5% | 113,900 |
| 2017/09/04 | 1,184 | 1,190 | 1,156 | 1,169 | -15 | -1.3% | 42,400 |
| 2017/09/01 | 1,201 | 1,201 | 1,181 | 1,184 | -9 | -0.8% | 26,800 |
| 2017/08/31 | 1,182 | 1,211 | 1,182 | 1,193 | +1 | +0.1% | 21,600 |
| 2017/08/30 | 1,236 | 1,245 | 1,188 | 1,192 | -44 | -3.6% | 54,400 |
| 2017/08/29 | 1,223 | 1,241 | 1,202 | 1,236 | +22 | +1.8% | 27,900 |
| 2017/08/28 | 1,203 | 1,231 | 1,197 | 1,214 | +4 | +0.3% | 45,800 |
| 2017/08/25 | 1,223 | 1,240 | 1,210 | 1,210 | -31 | -2.5% | 29,200 |
| 2017/08/24 | 1,183 | 1,242 | 1,183 | 1,241 | +58 | +4.9% | 47,900 |
| 2017/08/23 | 1,183 | 1,200 | 1,179 | 1,183 | +10 | +0.9% | 31,800 |
| 2017/08/22 | 1,216 | 1,220 | 1,164 | 1,173 | -40 | -3.3% | 85,400 |
| 2017/08/21 | 1,214 | 1,227 | 1,206 | 1,213 | -1 | -0.1% | 25,500 |
| 2017/08/18 | 1,222 | 1,228 | 1,211 | 1,214 | -36 | -2.9% | 33,400 |
| 2017/08/17 | 1,210 | 1,250 | 1,210 | 1,250 | +49 | +4.1% | 28,600 |
| 2017/08/16 | 1,182 | 1,218 | 1,182 | 1,201 | +2 | +0.2% | 137,600 |
| 2017/08/15 | 1,192 | 1,201 | 1,178 | 1,199 | +9 | +0.8% | 53,400 |
| 2017/08/14 | 1,151 | 1,208 | 1,151 | 1,190 | -41 | -3.3% | 73,400 |
| 2017/08/10 | 1,243 | 1,265 | 1,178 | 1,231 | -29 | -2.3% | 184,800 |
| 2017/08/09 | 1,260 | 1,268 | 1,244 | 1,260 | +5 | +0.4% | 125,200 |
| 2017/08/08 | 1,276 | 1,311 | 1,222 | 1,255 | -30 | -2.3% | 239,500 |
| 2017/08/07 | 1,339 | 1,339 | 1,282 | 1,285 | -25 | -1.9% | 37,500 |
| 2017/08/04 | 1,317 | 1,332 | 1,298 | 1,310 | -1 | -0.1% | 17,400 |
| 2017/08/03 | 1,326 | 1,326 | 1,298 | 1,311 | -21 | -1.6% | 15,900 |
| 2017/08/02 | 1,300 | 1,339 | 1,300 | 1,332 | +30 | +2.3% | 16,700 |
| 2017/08/01 | 1,355 | 1,355 | 1,255 | 1,302 | -57 | -4.2% | 73,500 |
| 2017/07/31 | 1,399 | 1,406 | 1,352 | 1,359 | -64 | -4.5% | 58,200 |
| 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 |
1751～
1800
件表示中 / 3586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 | 195,600円 | +12.7% | +1.4% | 5.62% | 8.83倍 | 0.63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 |
| アオイ電子 | 203,200円 | +7.5% | - | 2.66% | 31.61倍 | 0.53倍 |
|
独立系の電子部品製造。半導体集積回路組み立て・検査受託が柱。印刷ヘッドや抵抗器の製造も |
| 日電波 | 96,700円 | +4.4% | +2.3% | 3.10% | 8.92倍 | 0.78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 |
| ヘリオステクノＨ | 95,800円 | +8.6% | -31.3% | 4.07% | 24.15倍 | 1.11倍 |
|
純粋持株会社。傘下に液晶製造用精密印刷装置のナカンテクノ、ランプのフェニックス電機 |
| 遠藤照 | 138,800円 | +2.5% | -3.9% | 2.88% | 4.88倍 | 0.50倍 |
|
商業施設用照明器具で国内首位級。演出照明に強み。インテリア家具も扱う。ＬＥＤ照明に軸足 |
市場注目の銘柄
チャート関連のコラム
