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 |
|---|---|---|---|---|---|---|---|
| 2017/05/18 | 1,240 | 1,300 | 1,240 | 1,272 | -20 | -1.5% | 17,500 |
| 2017/05/17 | 1,319 | 1,331 | 1,290 | 1,292 | -11 | -0.8% | 11,900 |
| 2017/05/16 | 1,311 | 1,320 | 1,300 | 1,303 | -11 | -0.8% | 14,200 |
| 2017/05/15 | 1,300 | 1,316 | 1,282 | 1,314 | +4 | +0.3% | 20,500 |
| 2017/05/12 | 1,272 | 1,314 | 1,255 | 1,310 | +18 | +1.4% | 47,700 |
| 2017/05/11 | 1,334 | 1,334 | 1,287 | 1,292 | -42 | -3.1% | 46,100 |
| 2017/05/10 | 1,300 | 1,334 | 1,280 | 1,334 | +29 | +2.2% | 93,100 |
| 2017/05/09 | 1,212 | 1,305 | 1,204 | 1,305 | +104 | +8.7% | 166,100 |
| 2017/05/08 | 1,195 | 1,220 | 1,185 | 1,201 | +28 | +2.4% | 39,400 |
| 2017/05/02 | 1,200 | 1,201 | 1,169 | 1,173 | -29 | -2.4% | 36,400 |
| 2017/05/01 | 1,190 | 1,207 | 1,190 | 1,202 | +17 | +1.4% | 9,100 |
| 2017/04/28 | 1,185 | 1,197 | 1,177 | 1,185 | +15 | +1.3% | 14,200 |
| 2017/04/27 | 1,155 | 1,180 | 1,150 | 1,170 | +11 | +0.9% | 22,900 |
| 2017/04/26 | 1,182 | 1,190 | 1,151 | 1,159 | -21 | -1.8% | 41,900 |
| 2017/04/25 | 1,172 | 1,195 | 1,121 | 1,180 | -22 | -1.8% | 62,000 |
| 2017/04/24 | 1,219 | 1,249 | 1,139 | 1,202 | -17 | -1.4% | 116,400 |
| 2017/04/21 | 1,220 | 1,230 | 1,200 | 1,219 | +9 | +0.7% | 50,800 |
| 2017/04/20 | 1,215 | 1,238 | 1,185 | 1,210 | -9 | -0.7% | 142,100 |
| 2017/04/19 | 1,137 | 1,240 | 1,137 | 1,219 | +97 | +8.6% | 164,600 |
| 2017/04/18 | 1,122 | 1,250 | 1,117 | 1,122 | +30 | +2.7% | 170,700 |
| 2017/04/17 | 1,101 | 1,117 | 1,075 | 1,092 | -1 | -0.1% | 18,500 |
| 2017/04/14 | 1,120 | 1,149 | 1,092 | 1,093 | -7 | -0.6% | 74,300 |
| 2017/04/13 | 1,082 | 1,124 | 1,067 | 1,100 | -10 | -0.9% | 130,500 |
| 2017/04/12 | 1,137 | 1,137 | 1,105 | 1,110 | -31 | -2.7% | 18,700 |
| 2017/04/11 | 1,155 | 1,200 | 1,136 | 1,141 | +16 | +1.4% | 133,000 |
| 2017/04/10 | 1,113 | 1,134 | 1,113 | 1,125 | +5 | +0.4% | 2,500 |
| 2017/04/07 | 1,120 | 1,160 | 1,098 | 1,120 | +4 | +0.4% | 30,500 |
| 2017/04/06 | 1,160 | 1,160 | 1,115 | 1,116 | -26 | -2.3% | 61,900 |
| 2017/04/05 | 1,151 | 1,174 | 1,133 | 1,142 | +8 | +0.7% | 13,200 |
| 2017/04/04 | 1,132 | 1,165 | 1,125 | 1,134 | -46 | -3.9% | 40,600 |
| 2017/04/03 | 1,188 | 1,200 | 1,180 | 1,180 | ±0 | ±0% | 26,900 |
| 2017/03/31 | 1,192 | 1,192 | 1,180 | 1,180 | +4 | +0.3% | 14,100 |
| 2017/03/30 | 1,199 | 1,200 | 1,175 | 1,176 | -14 | -1.2% | 11,800 |
| 2017/03/29 | 1,178 | 1,210 | 1,166 | 1,190 | +28 | +2.4% | 24,100 |
| 2017/03/28 | 1,171 | 1,171 | 1,150 | 1,162 | +21 | +1.8% | 3,800 |
| 2017/03/27 | 1,154 | 1,154 | 1,131 | 1,141 | -21 | -1.8% | 10,700 |
| 2017/03/24 | 1,166 | 1,180 | 1,162 | 1,162 | -4 | -0.3% | 9,600 |
| 2017/03/23 | 1,147 | 1,177 | 1,147 | 1,166 | +14 | +1.2% | 15,800 |
| 2017/03/22 | 1,148 | 1,155 | 1,135 | 1,152 | +2 | +0.2% | 28,400 |
| 2017/03/21 | 1,140 | 1,156 | 1,140 | 1,150 | +10 | +0.9% | 10,000 |
| 2017/03/17 | 1,180 | 1,180 | 1,124 | 1,140 | -45 | -3.8% | 85,900 |
| 2017/03/16 | 1,156 | 1,199 | 1,156 | 1,185 | +31 | +2.7% | 67,800 |
| 2017/03/15 | 1,180 | 1,180 | 1,150 | 1,154 | -34 | -2.9% | 57,000 |
| 2017/03/14 | 1,199 | 1,199 | 1,169 | 1,188 | -1 | -0.1% | 17,900 |
| 2017/03/13 | 1,199 | 1,199 | 1,179 | 1,189 | +10 | +0.8% | 13,500 |
| 2017/03/10 | 1,221 | 1,221 | 1,166 | 1,179 | -50 | -4.1% | 63,100 |
| 2017/03/09 | 1,237 | 1,243 | 1,219 | 1,229 | -13 | -1% | 21,900 |
| 2017/03/08 | 1,194 | 1,248 | 1,194 | 1,242 | +35 | +2.9% | 84,100 |
| 2017/03/07 | 1,215 | 1,222 | 1,198 | 1,207 | -10 | -0.8% | 15,800 |
| 2017/03/06 | 1,230 | 1,236 | 1,214 | 1,217 | -7 | -0.6% | 12,400 |
1801～
1850
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
