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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 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 |
| 2014/09/17 | 1,455 | 1,519 | 1,449 | 1,510 | +26 | +1.8% | 117,400 |
| 2014/09/16 | 1,523 | 1,540 | 1,478 | 1,484 | -60 | -3.9% | 141,200 |
| 2014/09/12 | 1,580 | 1,602 | 1,542 | 1,544 | -59 | -3.7% | 75,700 |
| 2014/09/11 | 1,523 | 1,610 | 1,523 | 1,603 | +57 | +3.7% | 102,800 |
| 2014/09/10 | 1,570 | 1,580 | 1,532 | 1,546 | -44 | -2.8% | 116,000 |
| 2014/09/09 | 1,605 | 1,627 | 1,587 | 1,590 | -30 | -1.9% | 68,600 |
| 2014/09/08 | 1,590 | 1,626 | 1,565 | 1,620 | +24 | +1.5% | 84,600 |
| 2014/09/05 | 1,645 | 1,682 | 1,580 | 1,596 | -57 | -3.4% | 164,400 |
| 2014/09/04 | 1,628 | 1,715 | 1,625 | 1,653 | +29 | +1.8% | 183,800 |
| 2014/09/03 | 1,600 | 1,648 | 1,590 | 1,624 | +26 | +1.6% | 106,300 |
| 2014/09/02 | 1,627 | 1,631 | 1,586 | 1,598 | -37 | -2.3% | 180,500 |
| 2014/09/01 | 1,684 | 1,684 | 1,629 | 1,635 | -42 | -2.5% | 144,900 |
2551～
2600
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
