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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 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 |
| 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 |
2401～
2450
件表示中 / 3686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 | 218,200円 | +12.7% | +21.1% | 5.68% | 8.71倍 | 0.70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 |
| 日本ＣＭＫ | 37,700円 | +4.9% | +25.1% | 5.31% | 5.84倍 | 0.36倍 |
|
プリント配線板最大手。自動車向けが約８割占める。ビルドアップ配線板など高付加価値品強化 |
| 寺崎電気 | 193,800円 | +6.6% | -5.2% | 1.60% | 6.59倍 | 0.53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 |
| 帝通工 | 234,800円 | +8.4% | +28.3% | 4.26% | 13.01倍 | 0.81倍 |
|
可変抵抗器の老舗。ブランドは「ノーブル」。センサーへと指向。ゲーム、自動車、ＡＶ向けが軸 |
| 鈴 木 | 153,800円 | +11.4% | +4.3% | 5.20% | 9.37倍 | 0.84倍 |
|
スマホや自動車電装部品向けコネクターが主力。医療器具組立事業も展開。中国などで生産 |
市場注目の銘柄
チャート関連のコラム
