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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2014/11/13 | 1,200 | 1,218 | 1,173 | 1,185 | -45 | -3.7% | 76,700 |
| 2014/11/12 | 1,219 | 1,271 | 1,215 | 1,230 | ±0 | ±0% | 98,000 |
| 2014/11/11 | 1,240 | 1,290 | 1,220 | 1,230 | -90 | -6.8% | 211,000 |
| 2014/11/10 | 1,323 | 1,360 | 1,315 | 1,320 | -63 | -4.6% | 135,500 |
| 2014/11/07 | 1,383 | 1,420 | 1,356 | 1,383 | -27 | -1.9% | 73,100 |
| 2014/11/06 | 1,475 | 1,478 | 1,403 | 1,410 | -37 | -2.6% | 79,000 |
| 2014/11/05 | 1,419 | 1,455 | 1,382 | 1,447 | +6 | +0.4% | 50,900 |
| 2014/11/04 | 1,507 | 1,510 | 1,441 | 1,441 | +24 | +1.7% | 63,800 |
| 2014/10/31 | 1,400 | 1,450 | 1,352 | 1,417 | +33 | +2.4% | 80,600 |
| 2014/10/30 | 1,411 | 1,430 | 1,302 | 1,384 | -38 | -2.7% | 94,700 |
| 2014/10/29 | 1,526 | 1,547 | 1,391 | 1,422 | -58 | -3.9% | 113,400 |
| 2014/10/28 | 1,538 | 1,608 | 1,451 | 1,480 | -68 | -4.4% | 183,300 |
| 2014/10/27 | 1,450 | 1,569 | 1,446 | 1,548 | +132 | +9.3% | 183,800 |
| 2014/10/24 | 1,443 | 1,470 | 1,390 | 1,416 | +59 | +4.3% | 130,200 |
| 2014/10/23 | 1,289 | 1,408 | 1,285 | 1,357 | +66 | +5.1% | 118,300 |
| 2014/10/22 | 1,267 | 1,314 | 1,242 | 1,291 | +49 | +3.9% | 87,000 |
| 2014/10/21 | 1,233 | 1,282 | 1,202 | 1,242 | +12 | +1% | 111,600 |
| 2014/10/20 | 1,217 | 1,287 | 1,191 | 1,230 | +73 | +6.3% | 72,700 |
| 2014/10/17 | 1,160 | 1,206 | 1,140 | 1,157 | -8 | -0.7% | 60,400 |
| 2014/10/16 | 1,178 | 1,213 | 1,163 | 1,165 | -74 | -6% | 73,500 |
| 2014/10/15 | 1,200 | 1,248 | 1,171 | 1,239 | +39 | +3.3% | 72,100 |
| 2014/10/14 | 1,145 | 1,228 | 1,120 | 1,200 | -32 | -2.6% | 102,700 |
| 2014/10/10 | 1,216 | 1,270 | 1,179 | 1,232 | -44 | -3.4% | 152,400 |
| 2014/10/09 | 1,351 | 1,357 | 1,261 | 1,276 | -70 | -5.2% | 92,200 |
| 2014/10/08 | 1,350 | 1,369 | 1,313 | 1,346 | -49 | -3.5% | 91,200 |
| 2014/10/07 | 1,414 | 1,445 | 1,391 | 1,395 | -52 | -3.6% | 46,600 |
| 2014/10/06 | 1,439 | 1,465 | 1,431 | 1,447 | +28 | +2% | 32,400 |
| 2014/10/03 | 1,410 | 1,431 | 1,392 | 1,419 | +33 | +2.4% | 58,000 |
| 2014/10/02 | 1,400 | 1,458 | 1,376 | 1,386 | -104 | -7% | 135,200 |
| 2014/10/01 | 1,590 | 1,593 | 1,490 | 1,490 | -94 | -5.9% | 107,400 |
| 2014/09/30 | 1,548 | 1,585 | 1,542 | 1,584 | +20 | +1.3% | 52,400 |
| 2014/09/29 | 1,539 | 1,572 | 1,539 | 1,564 | +22 | +1.4% | 48,400 |
| 2014/09/26 | 1,501 | 1,554 | 1,501 | 1,542 | -2 | -0.1% | 31,000 |
| 2014/09/25 | 1,520 | 1,556 | 1,515 | 1,544 | +30 | +2% | 68,400 |
| 2014/09/24 | 1,551 | 1,557 | 1,514 | 1,514 | -66 | -4.2% | 66,900 |
| 2014/09/22 | 1,561 | 1,581 | 1,536 | 1,580 | +28 | +1.8% | 98,400 |
| 2014/09/19 | 1,510 | 1,552 | 1,500 | 1,552 | +52 | +3.5% | 85,700 |
| 2014/09/18 | 1,496 | 1,534 | 1,482 | 1,500 | -10 | -0.7% | 82,200 |
2401～
2450
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
