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 |
|---|---|---|---|---|---|---|---|
| 2017/08/21 | 1,214 | 1,227 | 1,206 | 1,213 | -1 | -0.1% | 25,500 |
| 2017/08/18 | 1,222 | 1,228 | 1,211 | 1,214 | -36 | -2.9% | 33,400 |
| 2017/08/17 | 1,210 | 1,250 | 1,210 | 1,250 | +49 | +4.1% | 28,600 |
| 2017/08/16 | 1,182 | 1,218 | 1,182 | 1,201 | +2 | +0.2% | 137,600 |
| 2017/08/15 | 1,192 | 1,201 | 1,178 | 1,199 | +9 | +0.8% | 53,400 |
| 2017/08/14 | 1,151 | 1,208 | 1,151 | 1,190 | -41 | -3.3% | 73,400 |
| 2017/08/10 | 1,243 | 1,265 | 1,178 | 1,231 | -29 | -2.3% | 184,800 |
| 2017/08/09 | 1,260 | 1,268 | 1,244 | 1,260 | +5 | +0.4% | 125,200 |
| 2017/08/08 | 1,276 | 1,311 | 1,222 | 1,255 | -30 | -2.3% | 239,500 |
| 2017/08/07 | 1,339 | 1,339 | 1,282 | 1,285 | -25 | -1.9% | 37,500 |
| 2017/08/04 | 1,317 | 1,332 | 1,298 | 1,310 | -1 | -0.1% | 17,400 |
| 2017/08/03 | 1,326 | 1,326 | 1,298 | 1,311 | -21 | -1.6% | 15,900 |
| 2017/08/02 | 1,300 | 1,339 | 1,300 | 1,332 | +30 | +2.3% | 16,700 |
| 2017/08/01 | 1,355 | 1,355 | 1,255 | 1,302 | -57 | -4.2% | 73,500 |
| 2017/07/31 | 1,399 | 1,406 | 1,352 | 1,359 | -64 | -4.5% | 58,200 |
| 2017/07/28 | 1,420 | 1,424 | 1,403 | 1,423 | +11 | +0.8% | 47,100 |
| 2017/07/27 | 1,397 | 1,425 | 1,397 | 1,412 | +11 | +0.8% | 46,600 |
| 2017/07/26 | 1,390 | 1,410 | 1,390 | 1,401 | +15 | +1.1% | 66,500 |
| 2017/07/25 | 1,362 | 1,403 | 1,362 | 1,386 | +24 | +1.8% | 53,800 |
| 2017/07/24 | 1,355 | 1,372 | 1,355 | 1,362 | +8 | +0.6% | 17,300 |
| 2017/07/21 | 1,365 | 1,365 | 1,331 | 1,354 | +6 | +0.4% | 19,300 |
| 2017/07/20 | 1,375 | 1,392 | 1,341 | 1,348 | -27 | -2% | 63,500 |
| 2017/07/19 | 1,333 | 1,385 | 1,314 | 1,375 | +65 | +5% | 70,900 |
| 2017/07/18 | 1,337 | 1,343 | 1,306 | 1,310 | -37 | -2.7% | 62,800 |
| 2017/07/14 | 1,297 | 1,363 | 1,294 | 1,347 | +64 | +5% | 117,000 |
| 2017/07/13 | 1,297 | 1,315 | 1,271 | 1,283 | -11 | -0.9% | 40,600 |
| 2017/07/12 | 1,310 | 1,313 | 1,275 | 1,294 | -20 | -1.5% | 59,500 |
| 2017/07/11 | 1,253 | 1,315 | 1,249 | 1,314 | +63 | +5% | 69,400 |
| 2017/07/10 | 1,278 | 1,292 | 1,250 | 1,251 | -10 | -0.8% | 62,800 |
| 2017/07/07 | 1,230 | 1,270 | 1,224 | 1,261 | +32 | +2.6% | 144,600 |
| 2017/07/06 | 1,274 | 1,281 | 1,221 | 1,229 | -49 | -3.8% | 120,200 |
| 2017/07/05 | 1,298 | 1,298 | 1,260 | 1,278 | -21 | -1.6% | 47,900 |
| 2017/07/04 | 1,364 | 1,364 | 1,295 | 1,299 | -46 | -3.4% | 54,300 |
| 2017/07/03 | 1,303 | 1,362 | 1,303 | 1,345 | +37 | +2.8% | 53,400 |
| 2017/06/30 | 1,331 | 1,331 | 1,254 | 1,308 | -53 | -3.9% | 141,800 |
| 2017/06/29 | 1,380 | 1,393 | 1,353 | 1,361 | -24 | -1.7% | 61,400 |
| 2017/06/28 | 1,400 | 1,405 | 1,378 | 1,385 | -17 | -1.2% | 49,600 |
| 2017/06/27 | 1,391 | 1,445 | 1,391 | 1,402 | +2 | +0.1% | 85,300 |
| 2017/06/26 | 1,409 | 1,420 | 1,385 | 1,400 | -13 | -0.9% | 79,900 |
| 2017/06/23 | 1,438 | 1,469 | 1,382 | 1,413 | +5 | +0.4% | 229,300 |
| 2017/06/22 | 1,280 | 1,412 | 1,274 | 1,408 | +140 | +11% | 242,400 |
| 2017/06/21 | 1,294 | 1,294 | 1,267 | 1,268 | -15 | -1.2% | 30,400 |
| 2017/06/20 | 1,269 | 1,288 | 1,265 | 1,283 | +13 | +1% | 35,400 |
| 2017/06/19 | 1,273 | 1,320 | 1,260 | 1,270 | ±0 | ±0% | 77,800 |
| 2017/06/16 | 1,270 | 1,277 | 1,262 | 1,270 | +1 | +0.1% | 50,200 |
| 2017/06/15 | 1,291 | 1,297 | 1,262 | 1,269 | +8 | +0.6% | 35,400 |
| 2017/06/14 | 1,300 | 1,300 | 1,256 | 1,261 | -20 | -1.6% | 29,600 |
| 2017/06/13 | 1,263 | 1,304 | 1,263 | 1,281 | +9 | +0.7% | 22,100 |
| 2017/06/12 | 1,337 | 1,337 | 1,271 | 1,272 | -36 | -2.8% | 27,700 |
| 2017/06/09 | 1,327 | 1,327 | 1,305 | 1,308 | +4 | +0.3% | 14,000 |
1951～
2000
件表示中 / 3763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 | 290,100円 | +13.9% | +24.3% | 4.41% | 11.16倍 | 0.92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 | 139,500円 | +1.4% | -45.2% | 3.44% | 20.32倍 | 0.63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 |
| 新電元 | 319,000円 | +3.9% | - | 2.04% | 10.62倍 | 0.50倍 |
|
車載・産業用パワー半導体やホンダ向け等２輪用電装品を展開。電動車向け充電器も手がける |
| 京三製 | 52,100円 | +0.7% | -24.8% | 4.41% | 9.24倍 | 0.63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 |
| リオン | 265,400円 | +3.7% | +7.2% | 2.64% | 10.38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 |
市場注目の銘柄
チャート関連のコラム
