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 |
|---|---|---|---|---|---|---|---|
| 2015/07/14 | 1,368 | 1,436 | 1,363 | 1,411 | +96 | +7.3% | 34,300 |
| 2015/07/13 | 1,319 | 1,331 | 1,314 | 1,315 | -4 | -0.3% | 9,000 |
| 2015/07/10 | 1,345 | 1,345 | 1,310 | 1,319 | -17 | -1.3% | 9,900 |
| 2015/07/09 | 1,354 | 1,354 | 1,265 | 1,336 | -22 | -1.6% | 44,900 |
| 2015/07/08 | 1,406 | 1,424 | 1,357 | 1,358 | -72 | -5% | 32,200 |
| 2015/07/07 | 1,415 | 1,437 | 1,415 | 1,430 | +20 | +1.4% | 6,900 |
| 2015/07/06 | 1,395 | 1,415 | 1,395 | 1,410 | -14 | -1% | 16,100 |
| 2015/07/03 | 1,407 | 1,426 | 1,400 | 1,424 | +13 | +0.9% | 12,800 |
| 2015/07/02 | 1,418 | 1,441 | 1,409 | 1,411 | -3 | -0.2% | 24,100 |
| 2015/07/01 | 1,390 | 1,444 | 1,390 | 1,414 | +14 | +1% | 23,900 |
| 2015/06/30 | 1,365 | 1,414 | 1,365 | 1,400 | +17 | +1.2% | 34,300 |
| 2015/06/29 | 1,400 | 1,400 | 1,379 | 1,383 | -56 | -3.9% | 49,700 |
| 2015/06/26 | 1,442 | 1,446 | 1,428 | 1,439 | -1 | -0.1% | 30,200 |
| 2015/06/25 | 1,478 | 1,478 | 1,440 | 1,440 | -15 | -1% | 36,000 |
| 2015/06/24 | 1,460 | 1,470 | 1,455 | 1,455 | -6 | -0.4% | 25,000 |
| 2015/06/23 | 1,451 | 1,473 | 1,451 | 1,461 | -8 | -0.5% | 18,000 |
| 2015/06/22 | 1,468 | 1,476 | 1,465 | 1,469 | +10 | +0.7% | 12,600 |
| 2015/06/19 | 1,492 | 1,492 | 1,451 | 1,459 | -31 | -2.1% | 19,600 |
| 2015/06/18 | 1,465 | 1,490 | 1,462 | 1,490 | +4 | +0.3% | 25,500 |
| 2015/06/17 | 1,480 | 1,502 | 1,480 | 1,486 | +6 | +0.4% | 14,800 |
| 2015/06/16 | 1,501 | 1,501 | 1,460 | 1,480 | -26 | -1.7% | 50,700 |
| 2015/06/15 | 1,480 | 1,508 | 1,480 | 1,506 | +26 | +1.8% | 21,600 |
| 2015/06/12 | 1,502 | 1,508 | 1,479 | 1,480 | -17 | -1.1% | 23,600 |
| 2015/06/11 | 1,483 | 1,500 | 1,475 | 1,497 | +24 | +1.6% | 48,100 |
| 2015/06/10 | 1,532 | 1,532 | 1,433 | 1,473 | -81 | -5.2% | 138,200 |
| 2015/06/09 | 1,570 | 1,618 | 1,550 | 1,554 | +84 | +5.7% | 316,500 |
| 2015/06/08 | 1,466 | 1,478 | 1,465 | 1,470 | -1 | -0.1% | 10,200 |
| 2015/06/05 | 1,465 | 1,479 | 1,453 | 1,471 | -2 | -0.1% | 19,100 |
| 2015/06/04 | 1,476 | 1,485 | 1,467 | 1,473 | -3 | -0.2% | 15,200 |
| 2015/06/03 | 1,468 | 1,485 | 1,460 | 1,476 | +14 | +1% | 16,900 |
| 2015/06/02 | 1,483 | 1,490 | 1,460 | 1,462 | -21 | -1.4% | 17,400 |
| 2015/06/01 | 1,450 | 1,483 | 1,446 | 1,483 | +33 | +2.3% | 29,900 |
| 2015/05/29 | 1,453 | 1,470 | 1,425 | 1,450 | -37 | -2.5% | 94,400 |
| 2015/05/28 | 1,451 | 1,490 | 1,451 | 1,487 | +17 | +1.2% | 27,600 |
| 2015/05/27 | 1,501 | 1,501 | 1,465 | 1,470 | -34 | -2.3% | 52,000 |
| 2015/05/26 | 1,515 | 1,527 | 1,490 | 1,504 | -16 | -1.1% | 38,800 |
| 2015/05/25 | 1,511 | 1,530 | 1,510 | 1,520 | +6 | +0.4% | 38,900 |
| 2015/05/22 | 1,525 | 1,544 | 1,503 | 1,514 | -47 | -3% | 45,100 |
| 2015/05/21 | 1,559 | 1,573 | 1,520 | 1,561 | +4 | +0.3% | 44,600 |
| 2015/05/20 | 1,511 | 1,582 | 1,511 | 1,557 | +25 | +1.6% | 47,400 |
| 2015/05/19 | 1,512 | 1,550 | 1,480 | 1,532 | +20 | +1.3% | 42,200 |
| 2015/05/18 | 1,550 | 1,550 | 1,472 | 1,512 | -31 | -2% | 114,900 |
| 2015/05/15 | 1,690 | 1,691 | 1,500 | 1,543 | -147 | -8.7% | 168,400 |
| 2015/05/14 | 1,734 | 1,740 | 1,671 | 1,690 | -44 | -2.5% | 52,400 |
| 2015/05/13 | 1,758 | 1,758 | 1,729 | 1,734 | -24 | -1.4% | 52,300 |
| 2015/05/12 | 1,730 | 1,838 | 1,730 | 1,758 | -129 | -6.8% | 122,300 |
| 2015/05/11 | 1,840 | 1,887 | 1,838 | 1,887 | +60 | +3.3% | 68,000 |
| 2015/05/08 | 1,825 | 1,835 | 1,800 | 1,827 | +3 | +0.2% | 28,600 |
| 2015/05/07 | 1,772 | 1,850 | 1,763 | 1,824 | +44 | +2.5% | 35,600 |
| 2015/05/01 | 1,745 | 1,780 | 1,740 | 1,780 | -5 | -0.3% | 22,700 |
2251～
2300
件表示中 / 3548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 | 239,500円 | -5.4% | -31.3% | 4.89% | 10.15倍 | 0.79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 |
| 精工技研 | 319,500円 | +9.6% | +22.1% | 1.88% | 29.15倍 | 1.07倍 |
|
光通信部品、自動車部品用金型が主柱。携帯電話用のレンズ、子会社で自動車用センサーも |
| 寺崎電気 | 212,000円 | +0.9% | -43.5% | 1.23% | 12.01倍 | 0.59倍 |
|
船舶、産業用の配電制御システムメーカー。国内シェア首位。海外でも積極展開。医療装置も |
| リオン | 218,600円 | +4.6% | +3.9% | 2.52% | 9.97倍 | 0.92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 |
| 日電波 | 112,400円 | +4.4% | +2.3% | 2.67% | 10.37倍 | 0.95倍 |
|
電波の送受信に欠かせない水晶デバイスで世界大手。車載用が主体、日中マレーシアで生産 |
市場注目の銘柄
チャート関連のコラム
