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 |
---|---|---|---|---|---|---|---|
2015/02/18 | 1,540 | 1,540 | 1,495 | 1,531 | +5 | +0.3% | 72,100 |
2015/02/17 | 1,452 | 1,530 | 1,446 | 1,526 | +80 | +5.5% | 163,100 |
2015/02/16 | 1,448 | 1,448 | 1,408 | 1,446 | +27 | +1.9% | 53,100 |
2015/02/13 | 1,391 | 1,440 | 1,391 | 1,419 | -1 | -0.1% | 52,200 |
2015/02/12 | 1,400 | 1,447 | 1,385 | 1,420 | ±0 | ±0% | 80,800 |
2015/02/10 | 1,437 | 1,510 | 1,371 | 1,420 | +163 | +13% | 282,100 |
2015/02/09 | 1,235 | 1,272 | 1,235 | 1,257 | +23 | +1.9% | 38,400 |
2015/02/06 | 1,202 | 1,250 | 1,202 | 1,234 | +25 | +2.1% | 17,800 |
2015/02/05 | 1,208 | 1,227 | 1,205 | 1,209 | -9 | -0.7% | 28,000 |
2015/02/04 | 1,216 | 1,238 | 1,200 | 1,218 | +10 | +0.8% | 25,000 |
2015/02/03 | 1,227 | 1,235 | 1,201 | 1,208 | -32 | -2.6% | 19,200 |
2015/02/02 | 1,266 | 1,266 | 1,228 | 1,240 | -26 | -2.1% | 21,400 |
2015/01/30 | 1,275 | 1,282 | 1,265 | 1,266 | -27 | -2.1% | 13,300 |
2015/01/29 | 1,285 | 1,309 | 1,285 | 1,293 | ±0 | ±0% | 9,900 |
2015/01/28 | 1,242 | 1,320 | 1,242 | 1,293 | +26 | +2.1% | 21,700 |
2015/01/27 | 1,295 | 1,305 | 1,262 | 1,267 | -28 | -2.2% | 36,300 |
2015/01/26 | 1,332 | 1,334 | 1,286 | 1,295 | -42 | -3.1% | 27,200 |
2015/01/23 | 1,372 | 1,377 | 1,331 | 1,337 | -10 | -0.7% | 27,100 |
2015/01/22 | 1,348 | 1,390 | 1,325 | 1,347 | +24 | +1.8% | 36,900 |
2015/01/21 | 1,377 | 1,377 | 1,320 | 1,323 | -62 | -4.5% | 52,700 |
2015/01/20 | 1,307 | 1,385 | 1,280 | 1,385 | +75 | +5.7% | 75,900 |
2015/01/19 | 1,321 | 1,346 | 1,295 | 1,310 | -12 | -0.9% | 30,000 |
2015/01/16 | 1,317 | 1,355 | 1,280 | 1,322 | -25 | -1.9% | 57,400 |
2015/01/15 | 1,285 | 1,360 | 1,252 | 1,347 | +92 | +7.3% | 78,800 |
2015/01/14 | 1,300 | 1,301 | 1,230 | 1,255 | -11 | -0.9% | 20,200 |
2015/01/13 | 1,230 | 1,268 | 1,217 | 1,266 | -1 | -0.1% | 40,800 |
2015/01/09 | 1,321 | 1,347 | 1,250 | 1,267 | -53 | -4% | 59,400 |
2015/01/08 | 1,259 | 1,354 | 1,258 | 1,320 | +54 | +4.3% | 77,200 |
2015/01/07 | 1,225 | 1,295 | 1,214 | 1,266 | +28 | +2.3% | 44,300 |
2015/01/06 | 1,293 | 1,320 | 1,226 | 1,238 | -85 | -6.4% | 84,000 |
2015/01/05 | 1,230 | 1,339 | 1,230 | 1,323 | +93 | +7.6% | 101,500 |
2014/12/30 | 1,199 | 1,250 | 1,166 | 1,230 | +100 | +8.8% | 155,800 |
2014/12/29 | 1,111 | 1,188 | 1,111 | 1,130 | +25 | +2.3% | 70,400 |
2014/12/26 | 1,058 | 1,150 | 1,058 | 1,105 | +30 | +2.8% | 32,900 |
2014/12/25 | 1,078 | 1,083 | 1,066 | 1,075 | -12 | -1.1% | 53,300 |
2014/12/24 | 1,090 | 1,095 | 1,070 | 1,087 | +10 | +0.9% | 78,300 |
2014/12/22 | 1,051 | 1,083 | 1,051 | 1,077 | +12 | +1.1% | 98,900 |
2014/12/19 | 1,078 | 1,120 | 1,057 | 1,065 | +11 | +1% | 47,600 |
2014/12/18 | 1,058 | 1,060 | 1,030 | 1,054 | +27 | +2.6% | 43,200 |
2014/12/17 | 1,010 | 1,046 | 1,008 | 1,027 | +6 | +0.6% | 45,800 |
2014/12/16 | 1,023 | 1,049 | 1,004 | 1,021 | -24 | -2.3% | 69,700 |
2014/12/15 | 1,050 | 1,105 | 1,043 | 1,045 | -30 | -2.8% | 73,800 |
2014/12/12 | 1,125 | 1,125 | 1,068 | 1,075 | -55 | -4.9% | 62,600 |
2014/12/11 | 1,110 | 1,130 | 1,089 | 1,130 | ±0 | ±0% | 39,800 |
2014/12/10 | 1,106 | 1,141 | 1,106 | 1,130 | -6 | -0.5% | 36,600 |
2014/12/09 | 1,148 | 1,160 | 1,135 | 1,136 | -42 | -3.6% | 62,700 |
2014/12/08 | 1,199 | 1,200 | 1,175 | 1,178 | -21 | -1.8% | 39,200 |
2014/12/05 | 1,186 | 1,199 | 1,177 | 1,199 | +13 | +1.1% | 28,000 |
2014/12/04 | 1,198 | 1,210 | 1,182 | 1,186 | +4 | +0.3% | 21,600 |
2014/12/03 | 1,199 | 1,199 | 1,175 | 1,182 | +9 | +0.8% | 29,000 |
2351~
2400
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