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 |
|---|---|---|---|---|---|---|---|
| 2024/10/22 | 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 |
| 2024/10/18 | 2,271 | 2,297 | 2,268 | 2,283 | +6 | +0.3% | 33,000 |
| 2024/10/17 | 2,307 | 2,307 | 2,273 | 2,277 | -30 | -1.3% | 46,700 |
| 2024/10/16 | 2,313 | 2,319 | 2,287 | 2,307 | -56 | -2.4% | 60,500 |
| 2024/10/15 | 2,308 | 2,372 | 2,295 | 2,363 | +82 | +3.6% | 98,000 |
| 2024/10/11 | 2,290 | 2,334 | 2,279 | 2,281 | -50 | -2.1% | 95,300 |
| 2024/10/10 | 2,325 | 2,340 | 2,304 | 2,331 | +10 | +0.4% | 46,800 |
| 2024/10/09 | 2,325 | 2,349 | 2,302 | 2,321 | -4 | -0.2% | 46,500 |
| 2024/10/08 | 2,345 | 2,351 | 2,323 | 2,325 | -36 | -1.5% | 64,300 |
| 2024/10/07 | 2,390 | 2,396 | 2,357 | 2,361 | -11 | -0.5% | 55,900 |
| 2024/10/04 | 2,384 | 2,395 | 2,366 | 2,372 | -3 | -0.1% | 36,400 |
| 2024/10/03 | 2,394 | 2,403 | 2,361 | 2,375 | +35 | +1.5% | 47,900 |
| 2024/10/02 | 2,330 | 2,373 | 2,330 | 2,340 | -24 | -1% | 50,600 |
| 2024/10/01 | 2,330 | 2,373 | 2,330 | 2,364 | +55 | +2.4% | 87,200 |
| 2024/09/30 | 2,305 | 2,318 | 2,271 | 2,309 | -86 | -3.6% | 141,100 |
| 2024/09/27 | 2,348 | 2,410 | 2,343 | 2,395 | -103 | -4.1% | 171,700 |
| 2024/09/26 | 2,425 | 2,498 | 2,398 | 2,498 | +77 | +3.2% | 175,200 |
| 2024/09/25 | 2,445 | 2,447 | 2,387 | 2,421 | -29 | -1.2% | 125,600 |
| 2024/09/24 | 2,459 | 2,485 | 2,443 | 2,450 | -2 | -0.1% | 105,400 |
| 2024/09/20 | 2,456 | 2,474 | 2,449 | 2,452 | +16 | +0.7% | 54,400 |
| 2024/09/19 | 2,428 | 2,451 | 2,420 | 2,436 | +56 | +2.4% | 86,000 |
| 2024/09/18 | 2,371 | 2,389 | 2,353 | 2,380 | +29 | +1.2% | 59,000 |
| 2024/09/17 | 2,396 | 2,396 | 2,322 | 2,351 | -42 | -1.8% | 110,100 |
| 2024/09/13 | 2,420 | 2,420 | 2,383 | 2,393 | -32 | -1.3% | 87,000 |
| 2024/09/12 | 2,343 | 2,435 | 2,332 | 2,425 | +156 | +6.9% | 143,800 |
| 2024/09/11 | 2,338 | 2,343 | 2,246 | 2,269 | -76 | -3.2% | 158,000 |
| 2024/09/10 | 2,377 | 2,377 | 2,330 | 2,345 | -14 | -0.6% | 76,400 |
| 2024/09/09 | 2,300 | 2,364 | 2,280 | 2,359 | -30 | -1.3% | 142,100 |
| 2024/09/06 | 2,436 | 2,436 | 2,377 | 2,389 | -41 | -1.7% | 127,700 |
| 2024/09/05 | 2,462 | 2,485 | 2,420 | 2,430 | -32 | -1.3% | 130,000 |
| 2024/09/04 | 2,523 | 2,535 | 2,456 | 2,462 | -139 | -5.3% | 217,500 |
| 2024/09/03 | 2,595 | 2,623 | 2,586 | 2,601 | +13 | +0.5% | 52,700 |
| 2024/09/02 | 2,656 | 2,659 | 2,588 | 2,588 | -51 | -1.9% | 102,100 |
| 2024/08/30 | 2,565 | 2,641 | 2,562 | 2,639 | +107 | +4.2% | 103,300 |
| 2024/08/29 | 2,521 | 2,570 | 2,516 | 2,532 | -9 | -0.4% | 57,800 |
| 2024/08/28 | 2,558 | 2,558 | 2,527 | 2,541 | -38 | -1.5% | 59,700 |
| 2024/08/27 | 2,525 | 2,586 | 2,514 | 2,579 | +37 | +1.5% | 79,800 |
| 2024/08/26 | 2,570 | 2,579 | 2,527 | 2,542 | -55 | -2.1% | 86,200 |
| 2024/08/23 | 2,589 | 2,600 | 2,558 | 2,597 | -20 | -0.8% | 65,200 |
| 2024/08/22 | 2,585 | 2,629 | 2,585 | 2,617 | +29 | +1.1% | 72,300 |
| 2024/08/21 | 2,647 | 2,655 | 2,580 | 2,588 | -105 | -3.9% | 146,100 |
| 2024/08/20 | 2,684 | 2,705 | 2,676 | 2,693 | +55 | +2.1% | 128,200 |
| 2024/08/19 | 2,660 | 2,731 | 2,637 | 2,638 | +17 | +0.6% | 172,600 |
| 2024/08/16 | 2,500 | 2,626 | 2,460 | 2,621 | +122 | +4.9% | 222,500 |
| 2024/08/15 | 2,464 | 2,535 | 2,427 | 2,499 | +38 | +1.5% | 274,300 |
| 2024/08/14 | 2,449 | 2,508 | 2,426 | 2,461 | -438 | -15.1% | 556,500 |
| 2024/08/13 | 2,811 | 2,918 | 2,753 | 2,899 | +188 | +6.9% | 241,100 |
| 2024/08/09 | 2,816 | 2,818 | 2,666 | 2,711 | -5 | -0.2% | 130,400 |
| 2024/08/08 | 2,765 | 2,800 | 2,671 | 2,716 | -44 | -1.6% | 158,700 |
151～
200
件表示中 / 3714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 | 252,300円 | +12.7% | +24.3% | 5.07% | 9.70倍 | 0.80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 | 122,800円 | - | - | 3.91% | - | 0.55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 | 232,800円 | +3.7% | +7.2% | 3.01% | 9.10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 |
| テラプロ | 291,100円 | +2.4% | +7.1% | 3.78% | 7.16倍 | 0.71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 | 208,900円 | +7.0% | -21.3% | 2.39% | 10.55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
