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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 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 |
| 2014/12/02 | 1,187 | 1,192 | 1,170 | 1,173 | -20 | -1.7% | 35,300 |
| 2014/12/01 | 1,232 | 1,235 | 1,189 | 1,193 | -39 | -3.2% | 40,300 |
| 2014/11/28 | 1,279 | 1,293 | 1,215 | 1,232 | -43 | -3.4% | 106,300 |
| 2014/11/27 | 1,228 | 1,275 | 1,228 | 1,275 | +40 | +3.2% | 38,300 |
| 2014/11/26 | 1,194 | 1,241 | 1,194 | 1,235 | +41 | +3.4% | 42,200 |
| 2014/11/25 | 1,187 | 1,217 | 1,187 | 1,194 | +7 | +0.6% | 28,100 |
| 2014/11/21 | 1,150 | 1,198 | 1,136 | 1,187 | +16 | +1.4% | 29,600 |
| 2014/11/20 | 1,195 | 1,203 | 1,158 | 1,171 | -34 | -2.8% | 53,400 |
| 2014/11/19 | 1,218 | 1,225 | 1,184 | 1,205 | -23 | -1.9% | 28,300 |
| 2014/11/18 | 1,150 | 1,250 | 1,150 | 1,228 | +50 | +4.2% | 62,200 |
| 2014/11/17 | 1,120 | 1,217 | 1,111 | 1,178 | +33 | +2.9% | 94,100 |
| 2014/11/14 | 1,160 | 1,190 | 1,113 | 1,145 | -40 | -3.4% | 117,100 |
2401～
2450
件表示中 / 3586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 | 195,600円 | +12.7% | +1.4% | 5.62% | 8.83倍 | 0.63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 |
| アオイ電子 | 203,200円 | +7.5% | - | 2.66% | 31.61倍 | 0.53倍 |
|
独立系の電子部品製造。半導体集積回路組み立て・検査受託が柱。印刷ヘッドや抵抗器の製造も |
| 日電波 | 96,700円 | +4.4% | +2.3% | 3.10% | 8.92倍 | 0.78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 |
| ヘリオステクノＨ | 95,800円 | +8.6% | -31.3% | 4.07% | 24.15倍 | 1.11倍 |
|
純粋持株会社。傘下に液晶製造用精密印刷装置のナカンテクノ、ランプのフェニックス電機 |
| 遠藤照 | 138,800円 | +2.5% | -3.9% | 2.88% | 4.88倍 | 0.50倍 |
|
商業施設用照明器具で国内首位級。演出照明に強み。インテリア家具も扱う。ＬＥＤ照明に軸足 |
市場注目の銘柄
チャート関連のコラム
