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 |
|---|---|---|---|---|---|---|---|
| 2024/12/30 | 2,036 | 2,045 | 2,005 | 2,032 | +21 | +1% | 163,300 |
| 2024/12/27 | 2,040 | 2,045 | 1,969 | 2,011 | +95 | +5% | 133,600 |
| 2024/12/26 | 1,899 | 1,931 | 1,899 | 1,916 | +37 | +2% | 83,800 |
| 2024/12/25 | 1,863 | 1,883 | 1,856 | 1,879 | +19 | +1% | 59,700 |
| 2024/12/24 | 1,850 | 1,866 | 1,843 | 1,860 | +19 | +1% | 76,700 |
| 2024/12/23 | 1,806 | 1,841 | 1,784 | 1,841 | +28 | +1.5% | 144,900 |
| 2024/12/20 | 1,822 | 1,844 | 1,813 | 1,813 | -8 | -0.4% | 55,700 |
| 2024/12/19 | 1,818 | 1,838 | 1,810 | 1,821 | -5 | -0.3% | 59,100 |
| 2024/12/18 | 1,831 | 1,854 | 1,823 | 1,826 | -5 | -0.3% | 75,700 |
| 2024/12/17 | 1,861 | 1,861 | 1,831 | 1,831 | -22 | -1.2% | 59,500 |
| 2024/12/16 | 1,844 | 1,873 | 1,844 | 1,853 | +10 | +0.5% | 65,100 |
| 2024/12/13 | 1,854 | 1,871 | 1,843 | 1,843 | -16 | -0.9% | 75,800 |
| 2024/12/12 | 1,883 | 1,891 | 1,859 | 1,859 | -13 | -0.7% | 57,800 |
| 2024/12/11 | 1,860 | 1,879 | 1,853 | 1,872 | -5 | -0.3% | 49,800 |
| 2024/12/10 | 1,860 | 1,882 | 1,857 | 1,877 | +24 | +1.3% | 103,700 |
| 2024/12/09 | 1,852 | 1,876 | 1,852 | 1,853 | +3 | +0.2% | 97,200 |
| 2024/12/06 | 1,870 | 1,875 | 1,833 | 1,850 | -22 | -1.2% | 88,300 |
| 2024/12/05 | 1,863 | 1,879 | 1,860 | 1,872 | +9 | +0.5% | 82,300 |
| 2024/12/04 | 1,905 | 1,919 | 1,863 | 1,863 | -36 | -1.9% | 80,600 |
| 2024/12/03 | 1,910 | 1,917 | 1,886 | 1,899 | +9 | +0.5% | 71,100 |
| 2024/12/02 | 1,880 | 1,898 | 1,870 | 1,890 | -22 | -1.2% | 81,700 |
| 2024/11/29 | 1,916 | 1,932 | 1,905 | 1,912 | -17 | -0.9% | 48,200 |
| 2024/11/28 | 1,873 | 1,937 | 1,867 | 1,929 | +43 | +2.3% | 84,900 |
| 2024/11/27 | 1,905 | 1,911 | 1,880 | 1,886 | -26 | -1.4% | 81,600 |
| 2024/11/26 | 1,951 | 1,957 | 1,911 | 1,912 | -39 | -2% | 72,800 |
| 2024/11/25 | 1,983 | 1,989 | 1,951 | 1,951 | -5 | -0.3% | 59,800 |
| 2024/11/22 | 1,955 | 1,963 | 1,935 | 1,956 | +6 | +0.3% | 66,100 |
| 2024/11/21 | 1,901 | 1,957 | 1,895 | 1,950 | +39 | +2% | 119,000 |
| 2024/11/20 | 1,920 | 1,936 | 1,902 | 1,911 | -16 | -0.8% | 121,600 |
| 2024/11/19 | 1,906 | 1,932 | 1,895 | 1,927 | +24 | +1.3% | 136,800 |
| 2024/11/18 | 1,914 | 1,951 | 1,903 | 1,903 | -29 | -1.5% | 136,800 |
| 2024/11/15 | 1,955 | 1,974 | 1,923 | 1,932 | -24 | -1.2% | 155,300 |
| 2024/11/14 | 2,002 | 2,003 | 1,954 | 1,956 | -54 | -2.7% | 207,500 |
| 2024/11/13 | 2,086 | 2,108 | 2,010 | 2,010 | -80 | -3.8% | 229,600 |
| 2024/11/12 | 2,250 | 2,250 | 2,090 | 2,090 | -346 | -14.2% | 602,400 |
| 2024/11/11 | 2,453 | 2,460 | 2,421 | 2,436 | +8 | +0.3% | 144,200 |
| 2024/11/08 | 2,436 | 2,448 | 2,408 | 2,428 | +7 | +0.3% | 74,300 |
| 2024/11/07 | 2,370 | 2,430 | 2,361 | 2,421 | +51 | +2.2% | 82,700 |
| 2024/11/06 | 2,349 | 2,403 | 2,349 | 2,370 | +25 | +1.1% | 80,500 |
| 2024/11/05 | 2,300 | 2,347 | 2,300 | 2,345 | +48 | +2.1% | 52,100 |
| 2024/11/01 | 2,315 | 2,351 | 2,297 | 2,297 | -79 | -3.3% | 61,000 |
| 2024/10/31 | 2,334 | 2,383 | 2,322 | 2,376 | +51 | +2.2% | 69,900 |
| 2024/10/30 | 2,339 | 2,365 | 2,324 | 2,325 | -33 | -1.4% | 47,700 |
| 2024/10/29 | 2,361 | 2,367 | 2,344 | 2,358 | -3 | -0.1% | 39,200 |
| 2024/10/28 | 2,277 | 2,361 | 2,269 | 2,361 | +103 | +4.6% | 70,700 |
| 2024/10/25 | 2,281 | 2,301 | 2,240 | 2,258 | -47 | -2% | 76,400 |
| 2024/10/24 | 2,296 | 2,318 | 2,285 | 2,305 | -10 | -0.4% | 29,900 |
| 2024/10/23 | 2,327 | 2,340 | 2,301 | 2,315 | -14 | -0.6% | 37,800 |
| 2024/10/22 | 2,361 | 2,363 | 2,311 | 2,329 | -32 | -1.4% | 31,700 |
| 2024/10/21 | 2,290 | 2,367 | 2,290 | 2,361 | +78 | +3.4% | 72,400 |
151～
200
件表示中 / 3762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 | 285,900円 | +13.9% | +24.3% | 4.48% | 11.00倍 | 0.91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 |
| ヨコオ | 139,300円 | +1.4% | -45.2% | 3.45% | 20.29倍 | 0.62倍 |
|
金属細管技術を応用、車載用アンテナ大手、半導体検査や接続端子のピン、カテーテル等へ展開 |
| リオン | 266,000円 | +3.7% | +7.2% | 2.63% | 10.40倍 | 1.04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 |
| 京三製 | 51,900円 | +0.7% | -24.8% | 4.43% | 9.21倍 | 0.62倍 |
|
信号大手の一角、民鉄に強い。鉄道・道路信号、半導体製造装置用電源装置が３本柱。下期偏重 |
| サクサ | 500,000円 | -2.2% | -35.4% | 4.80% | 19.36倍 | 0.94倍 |
|
情報通信やセキュリティ機器、画像領域を融合させたシステムなどを企業や学校などで展開 |
市場注目の銘柄
チャート関連のコラム
