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 |
|---|---|---|---|---|---|---|---|
| 2015/03/11 | 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 |
| 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 |
2551～
2600
件表示中 / 3763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 | 290,100円 | +13.9% | +24.3% | 4.41% | 11.16倍 | 0.92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 |
| ヨコオ | 139,500円 | +1.4% | -45.2% | 3.44% | 20.32倍 | 0.63倍 |
|
金属細管技術を応用、車載用アンテナ大手、半導体検査や接続端子のピン、カテーテル等へ展開 |
| 新電元 | 319,000円 | +3.9% | - | 2.04% | 10.62倍 | 0.50倍 |
|
車載・産業用パワー半導体やホンダ向け等２輪用電装品を展開。電動車向け充電器も手がける |
| 京三製 | 52,100円 | +0.7% | -24.8% | 4.41% | 9.24倍 | 0.63倍 |
|
信号大手の一角、民鉄に強い。鉄道・道路信号、半導体製造装置用電源装置が３本柱。下期偏重 |
| リオン | 265,400円 | +3.7% | +7.2% | 2.64% | 10.38倍 | 1.04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 |
市場注目の銘柄
チャート関連のコラム
