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 |
|---|---|---|---|---|---|---|---|
| 2015/04/30 | 1,780 | 1,816 | 1,780 | 1,785 | -31 | -1.7% | 18,500 |
| 2015/04/28 | 1,826 | 1,854 | 1,800 | 1,816 | -50 | -2.7% | 19,700 |
| 2015/04/27 | 1,900 | 1,905 | 1,856 | 1,866 | -4 | -0.2% | 35,900 |
| 2015/04/24 | 1,800 | 1,887 | 1,770 | 1,870 | +20 | +1.1% | 72,000 |
| 2015/04/23 | 1,747 | 1,850 | 1,737 | 1,850 | +128 | +7.4% | 105,300 |
| 2015/04/22 | 1,685 | 1,729 | 1,685 | 1,722 | +51 | +3.1% | 32,900 |
| 2015/04/21 | 1,697 | 1,710 | 1,671 | 1,671 | -10 | -0.6% | 51,600 |
| 2015/04/20 | 1,700 | 1,730 | 1,681 | 1,681 | -43 | -2.5% | 46,500 |
| 2015/04/17 | 1,763 | 1,770 | 1,720 | 1,724 | -46 | -2.6% | 38,700 |
| 2015/04/16 | 1,765 | 1,794 | 1,761 | 1,770 | -25 | -1.4% | 37,700 |
| 2015/04/15 | 1,817 | 1,818 | 1,783 | 1,795 | -47 | -2.6% | 41,700 |
| 2015/04/14 | 1,850 | 1,873 | 1,820 | 1,842 | +6 | +0.3% | 53,500 |
| 2015/04/13 | 1,777 | 1,836 | 1,777 | 1,836 | +59 | +3.3% | 78,000 |
| 2015/04/10 | 1,775 | 1,777 | 1,755 | 1,777 | +4 | +0.2% | 16,900 |
| 2015/04/09 | 1,775 | 1,775 | 1,750 | 1,773 | -1 | -0.1% | 15,800 |
| 2015/04/08 | 1,785 | 1,788 | 1,760 | 1,774 | ±0 | ±0% | 10,700 |
| 2015/04/07 | 1,770 | 1,774 | 1,751 | 1,774 | +24 | +1.4% | 10,200 |
| 2015/04/06 | 1,790 | 1,790 | 1,747 | 1,750 | -20 | -1.1% | 29,700 |
| 2015/04/03 | 1,778 | 1,778 | 1,749 | 1,770 | -7 | -0.4% | 13,900 |
| 2015/04/02 | 1,770 | 1,777 | 1,750 | 1,777 | -8 | -0.4% | 13,400 |
| 2015/04/01 | 1,771 | 1,788 | 1,761 | 1,785 | +32 | +1.8% | 15,800 |
| 2015/03/31 | 1,736 | 1,775 | 1,736 | 1,753 | +32 | +1.9% | 25,300 |
| 2015/03/30 | 1,752 | 1,762 | 1,721 | 1,721 | -48 | -2.7% | 20,300 |
| 2015/03/27 | 1,800 | 1,801 | 1,760 | 1,769 | +6 | +0.3% | 18,600 |
| 2015/03/26 | 1,767 | 1,777 | 1,744 | 1,763 | -14 | -0.8% | 226,000 |
| 2015/03/25 | 1,792 | 1,792 | 1,750 | 1,777 | +16 | +0.9% | 27,700 |
| 2015/03/24 | 1,765 | 1,779 | 1,753 | 1,761 | -35 | -1.9% | 24,200 |
| 2015/03/23 | 1,837 | 1,837 | 1,786 | 1,796 | -1 | -0.1% | 18,200 |
| 2015/03/20 | 1,690 | 1,814 | 1,690 | 1,797 | +77 | +4.5% | 63,700 |
| 2015/03/19 | 1,770 | 1,775 | 1,688 | 1,720 | -69 | -3.9% | 92,900 |
| 2015/03/18 | 1,800 | 1,800 | 1,778 | 1,789 | -11 | -0.6% | 21,800 |
| 2015/03/17 | 1,788 | 1,820 | 1,770 | 1,800 | +4 | +0.2% | 39,500 |
| 2015/03/16 | 1,816 | 1,829 | 1,775 | 1,796 | -43 | -2.3% | 58,000 |
| 2015/03/13 | 1,874 | 1,874 | 1,830 | 1,839 | -20 | -1.1% | 34,600 |
| 2015/03/12 | 1,815 | 1,878 | 1,805 | 1,859 | +44 | +2.4% | 74,800 |
| 2015/03/11 | 1,764 | 1,838 | 1,762 | 1,815 | +12 | +0.7% | 62,000 |
| 2015/03/10 | 1,810 | 1,888 | 1,782 | 1,803 | +49 | +2.8% | 219,600 |
| 2015/03/09 | 1,636 | 1,760 | 1,611 | 1,754 | +117 | +7.1% | 126,400 |
| 2015/03/06 | 1,640 | 1,643 | 1,605 | 1,637 | +25 | +1.6% | 35,100 |
| 2015/03/05 | 1,576 | 1,654 | 1,576 | 1,612 | +1 | +0.1% | 26,900 |
| 2015/03/04 | 1,621 | 1,632 | 1,590 | 1,611 | -36 | -2.2% | 52,400 |
| 2015/03/03 | 1,661 | 1,679 | 1,630 | 1,647 | +18 | +1.1% | 90,600 |
| 2015/03/02 | 1,610 | 1,634 | 1,603 | 1,629 | +33 | +2.1% | 56,400 |
| 2015/02/27 | 1,590 | 1,609 | 1,566 | 1,596 | +17 | +1.1% | 82,600 |
| 2015/02/26 | 1,551 | 1,584 | 1,533 | 1,579 | +79 | +5.3% | 113,400 |
| 2015/02/25 | 1,468 | 1,508 | 1,442 | 1,500 | +41 | +2.8% | 55,900 |
| 2015/02/24 | 1,450 | 1,460 | 1,417 | 1,459 | -23 | -1.6% | 61,500 |
| 2015/02/23 | 1,530 | 1,544 | 1,475 | 1,482 | -48 | -3.1% | 60,500 |
| 2015/02/20 | 1,511 | 1,542 | 1,511 | 1,530 | +5 | +0.3% | 31,600 |
| 2015/02/19 | 1,535 | 1,547 | 1,500 | 1,525 | -6 | -0.4% | 47,200 |
2301～
2350
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
