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 |
---|---|---|---|---|---|---|---|
2023/09/27 | 3,155 | 3,210 | 3,145 | 3,185 | -15 | -0.5% | 209,700 |
2023/09/26 | 3,215 | 3,260 | 3,105 | 3,200 | +10 | +0.3% | 401,100 |
2023/09/25 | 3,220 | 3,220 | 3,150 | 3,190 | +15 | +0.5% | 164,300 |
2023/09/22 | 3,170 | 3,210 | 3,150 | 3,175 | -15 | -0.5% | 136,900 |
2023/09/21 | 3,220 | 3,230 | 3,190 | 3,190 | +10 | +0.3% | 146,000 |
2023/09/20 | 3,285 | 3,285 | 3,170 | 3,180 | -105 | -3.2% | 337,100 |
2023/09/19 | 3,230 | 3,290 | 3,225 | 3,285 | +105 | +3.3% | 250,400 |
2023/09/15 | 3,155 | 3,225 | 3,095 | 3,180 | +65 | +2.1% | 172,400 |
2023/09/14 | 3,060 | 3,135 | 3,055 | 3,115 | +70 | +2.3% | 176,600 |
2023/09/13 | 3,155 | 3,175 | 3,035 | 3,045 | -155 | -4.8% | 295,800 |
2023/09/12 | 3,280 | 3,285 | 3,165 | 3,200 | -85 | -2.6% | 333,600 |
2023/09/11 | 3,315 | 3,345 | 3,225 | 3,285 | +110 | +3.5% | 353,300 |
2023/09/08 | 3,110 | 3,190 | 3,080 | 3,175 | +25 | +0.8% | 239,200 |
2023/09/07 | 3,050 | 3,170 | 3,040 | 3,150 | +115 | +3.8% | 283,500 |
2023/09/06 | 3,100 | 3,105 | 3,025 | 3,035 | -35 | -1.1% | 372,100 |
2023/09/05 | 2,940 | 3,070 | 2,937 | 3,070 | +141 | +4.8% | 319,500 |
2023/09/04 | 2,950 | 2,960 | 2,848 | 2,929 | +48 | +1.7% | 242,900 |
2023/09/01 | 2,849 | 2,885 | 2,844 | 2,881 | +43 | +1.5% | 225,900 |
2023/08/31 | 2,830 | 2,870 | 2,799 | 2,838 | +30 | +1.1% | 207,600 |
2023/08/30 | 2,827 | 2,840 | 2,791 | 2,808 | +4 | +0.1% | 162,600 |
2023/08/29 | 2,820 | 2,843 | 2,743 | 2,804 | +10 | +0.4% | 207,500 |
2023/08/28 | 2,800 | 2,870 | 2,792 | 2,794 | +3 | +0.1% | 250,000 |
2023/08/25 | 2,800 | 2,820 | 2,755 | 2,791 | -34 | -1.2% | 153,700 |
2023/08/24 | 2,840 | 2,843 | 2,769 | 2,825 | +9 | +0.3% | 168,400 |
2023/08/23 | 2,710 | 2,830 | 2,695 | 2,816 | +93 | +3.4% | 280,400 |
2023/08/22 | 2,744 | 2,744 | 2,640 | 2,723 | +29 | +1.1% | 217,400 |
2023/08/21 | 2,675 | 2,741 | 2,620 | 2,694 | -23 | -0.8% | 312,300 |
2023/08/18 | 2,601 | 2,800 | 2,600 | 2,717 | +19 | +0.7% | 787,200 |
2023/08/17 | 2,550 | 2,750 | 2,550 | 2,698 | +320 | +13.5% | 2,409,300 |
2023/08/16 | 2,378 | 2,378 | 2,378 | 2,378 | +400 | +20.2% | 151,000 |
2023/08/15 | 1,978 | 1,978 | 1,978 | 1,978 | +400 | +25.3% | 70,500 |
2023/08/14 | 1,575 | 1,609 | 1,555 | 1,578 | +37 | +2.4% | 88,300 |
2023/08/10 | 1,583 | 1,583 | 1,533 | 1,541 | -52 | -3.3% | 84,400 |
2023/08/09 | 1,590 | 1,599 | 1,577 | 1,593 | +3 | +0.2% | 20,000 |
2023/08/08 | 1,640 | 1,643 | 1,590 | 1,590 | -49 | -3% | 41,300 |
2023/08/07 | 1,600 | 1,639 | 1,590 | 1,639 | +53 | +3.3% | 39,300 |
2023/08/04 | 1,581 | 1,592 | 1,567 | 1,586 | -1 | -0.1% | 39,200 |
2023/08/03 | 1,628 | 1,628 | 1,587 | 1,587 | -41 | -2.5% | 39,200 |
2023/08/02 | 1,623 | 1,651 | 1,616 | 1,628 | +2 | +0.1% | 24,900 |
2023/08/01 | 1,612 | 1,637 | 1,610 | 1,626 | +27 | +1.7% | 20,900 |
2023/07/31 | 1,600 | 1,608 | 1,593 | 1,599 | +13 | +0.8% | 26,100 |
2023/07/28 | 1,606 | 1,607 | 1,578 | 1,586 | -19 | -1.2% | 42,400 |
2023/07/27 | 1,605 | 1,611 | 1,591 | 1,605 | -2 | -0.1% | 26,600 |
2023/07/26 | 1,606 | 1,616 | 1,587 | 1,607 | -1 | -0.1% | 31,000 |
2023/07/25 | 1,631 | 1,631 | 1,604 | 1,608 | -21 | -1.3% | 37,600 |
2023/07/24 | 1,624 | 1,637 | 1,620 | 1,629 | +6 | +0.4% | 23,800 |
2023/07/21 | 1,634 | 1,634 | 1,615 | 1,623 | -22 | -1.3% | 38,100 |
2023/07/20 | 1,695 | 1,695 | 1,640 | 1,645 | -50 | -2.9% | 58,400 |
2023/07/19 | 1,711 | 1,714 | 1,667 | 1,695 | +2 | +0.1% | 36,500 |
2023/07/18 | 1,688 | 1,716 | 1,681 | 1,693 | +27 | +1.6% | 15,600 |
151~
200
件表示中 / 3453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 | 326,500円 | +7.1% | +3.5% | 5.11% | 9.69倍 | 1.07倍 |
|
フォトマスク専業で印刷祖業。大型FPD用世界首位。ヘルスケア分野など新規事業開発が課題 |
スミダコーポ | 114,800円 | +7.4% | +24.7% | 4.62% | 6.58倍 | 0.68倍 |
|
コイル専業、車載、産機、家電が3本柱。海外中心の生産はベトナム拡大、配当性向3割以上に |
リオン | 303,000円 | +4.6% | +3.9% | 1.82% | 13.81倍 | 1.28倍 |
|
補聴器は系列販売店強く国内シェア首位。聴力検査機器も強い。微粒子計測器が半導体向け成長 |
古河池 | 110,900円 | +8.4% | +55.0% | 1.89% | 14.54倍 | 1.05倍 |
|
古河電気工業の電池製作所が発祥。自動車バッテリー用鉛蓄電池が柱。航空機・電車用、産業用も |
日ケミコン | 164,500円 | -5.5% | -18.1% | 0.00% | - | 1.16倍 |
|
アルミ電解コンデンサー世界シェア首位。アルミ電解箔技術も世界級。車載用キャパシタ育成中 |
市場注目の銘柄
チャート関連のコラム