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 |
|---|---|---|---|---|---|---|---|
| 2017/11/07 | 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 |
| 2017/10/11 | 1,236 | 1,236 | 1,209 | 1,230 | -6 | -0.5% | 34,900 |
| 2017/10/10 | 1,219 | 1,236 | 1,193 | 1,236 | +14 | +1.1% | 53,400 |
| 2017/10/06 | 1,256 | 1,269 | 1,197 | 1,222 | -44 | -3.5% | 114,600 |
| 2017/10/05 | 1,276 | 1,280 | 1,260 | 1,266 | -10 | -0.8% | 52,600 |
| 2017/10/04 | 1,280 | 1,280 | 1,261 | 1,276 | +15 | +1.2% | 54,700 |
| 2017/10/03 | 1,280 | 1,280 | 1,251 | 1,261 | -13 | -1% | 44,800 |
| 2017/10/02 | 1,251 | 1,285 | 1,251 | 1,274 | +13 | +1% | 35,600 |
| 2017/09/29 | 1,221 | 1,271 | 1,221 | 1,261 | +51 | +4.2% | 89,300 |
| 2017/09/28 | 1,211 | 1,214 | 1,194 | 1,210 | -1 | -0.1% | 29,900 |
| 2017/09/27 | 1,208 | 1,223 | 1,196 | 1,211 | -12 | -1% | 29,700 |
| 2017/09/26 | 1,199 | 1,250 | 1,198 | 1,223 | +22 | +1.8% | 81,100 |
| 2017/09/25 | 1,218 | 1,224 | 1,184 | 1,201 | -14 | -1.2% | 45,800 |
| 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 |
1851～
1900
件表示中 / 3716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 | 246,000円 | +12.7% | +24.3% | 5.20% | 9.46倍 | 0.78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 |
| リオン | 233,300円 | +3.7% | +7.2% | 3.00% | 9.12倍 | 0.91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 |
| 双葉電 | 67,200円 | -4.4% | - | 1.49% | 17.82倍 | 0.37倍 |
|
電子部品、ラジコン、生産器材が柱。蛍光表示管は２１年末撤退。海外販売比率はアジアなど６割 |
| テラプロ | 287,000円 | +2.4% | +7.1% | 3.83% | 7.06倍 | 0.70倍 |
|
メモリー、システムＬＳＩのテスト工程等受託。台湾合弁相手のＰＴＩがＴＯＢで親会社に |
| 電子材料 | 210,200円 | +7.0% | -21.3% | 2.38% | 10.62倍 | 0.95倍 |
|
半導体検査用プローブカード大手。ブラウン管カソードなどから出発。海外生産比率向上に注力 |
市場注目の銘柄
チャート関連のコラム
