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 |
---|---|---|---|---|---|---|---|
2013/02/01 | 24,700 | 24,900 | 24,210 | 24,210 | -530 | -2.1% | 154 |
2013/01/31 | 24,970 | 24,990 | 24,330 | 24,740 | -60 | -0.2% | 125 |
2013/01/30 | 24,000 | 24,800 | 24,000 | 24,800 | +800 | +3.3% | 131 |
2013/01/29 | 24,000 | 24,500 | 23,710 | 24,000 | +200 | +0.8% | 116 |
2013/01/28 | 24,150 | 24,400 | 23,700 | 23,800 | +150 | +0.6% | 111 |
2013/01/25 | 23,280 | 23,650 | 23,000 | 23,650 | +410 | +1.8% | 169 |
2013/01/24 | 22,700 | 23,250 | 22,500 | 23,240 | +190 | +0.8% | 115 |
2013/01/23 | 23,000 | 23,390 | 22,700 | 23,050 | -1,050 | -4.4% | 298 |
2013/01/22 | 25,770 | 25,930 | 23,400 | 24,100 | -1,670 | -6.5% | 524 |
2013/01/21 | 29,500 | 29,800 | 25,520 | 25,770 | -1,230 | -4.6% | 1,815 |
2013/01/18 | 22,500 | 27,000 | 22,500 | 27,000 | +5,000 | +22.7% | 2,124 |
2013/01/17 | 22,340 | 22,350 | 21,140 | 22,000 | -450 | -2% | 78 |
2013/01/16 | 22,980 | 23,000 | 22,450 | 22,450 | -550 | -2.4% | 65 |
2013/01/15 | 23,490 | 23,490 | 23,000 | 23,000 | -500 | -2.1% | 190 |
2013/01/11 | 22,800 | 23,600 | 22,800 | 23,500 | +700 | +3.1% | 141 |
2013/01/10 | 21,320 | 23,900 | 21,320 | 22,800 | +500 | +2.2% | 574 |
2013/01/09 | 21,490 | 22,350 | 21,000 | 22,300 | +800 | +3.7% | 199 |
2013/01/08 | 20,300 | 21,500 | 20,000 | 21,500 | +1,200 | +5.9% | 282 |
2013/01/07 | 19,770 | 20,500 | 19,700 | 20,300 | +250 | +1.2% | 135 |
2013/01/04 | 19,700 | 20,550 | 19,700 | 20,050 | +550 | +2.8% | 80 |
2012/12/28 | 19,990 | 19,990 | 19,500 | 19,500 | +300 | +1.6% | 56 |
2012/12/27 | 19,500 | 19,690 | 19,100 | 19,200 | -330 | -1.7% | 81 |
2012/12/26 | 19,150 | 19,600 | 19,150 | 19,530 | -370 | -1.9% | 31 |
2012/12/25 | 20,000 | 20,200 | 19,100 | 19,900 | -10 | -0.1% | 170 |
2012/12/21 | 19,500 | 20,500 | 19,500 | 19,910 | +580 | +3% | 165 |
2012/12/20 | 18,800 | 19,350 | 18,800 | 19,330 | +340 | +1.8% | 169 |
2012/12/19 | 19,300 | 19,300 | 18,520 | 18,990 | +490 | +2.6% | 108 |
2012/12/18 | 19,000 | 19,250 | 18,100 | 18,500 | -490 | -2.6% | 119 |
2012/12/17 | 20,390 | 20,390 | 18,700 | 18,990 | -460 | -2.4% | 256 |
2012/12/14 | 19,000 | 20,500 | 18,550 | 19,450 | +1,070 | +5.8% | 385 |
2012/12/13 | 18,300 | 18,780 | 17,800 | 18,380 | +230 | +1.3% | 144 |
2012/12/12 | 18,010 | 18,250 | 18,010 | 18,150 | -250 | -1.4% | 26 |
2012/12/11 | 18,400 | 18,400 | 17,530 | 18,400 | ±0 | ±0% | 89 |
2012/12/10 | 18,510 | 18,510 | 17,400 | 18,400 | -100 | -0.5% | 267 |
2012/12/07 | 18,510 | 18,530 | 18,400 | 18,500 | -20 | -0.1% | 22 |
2012/12/06 | 18,700 | 18,900 | 18,130 | 18,520 | -80 | -0.4% | 61 |
2012/12/05 | 18,500 | 18,750 | 18,400 | 18,600 | -100 | -0.5% | 29 |
2012/12/04 | 18,800 | 18,880 | 18,600 | 18,700 | -240 | -1.3% | 96 |
2012/12/03 | 17,800 | 18,940 | 17,800 | 18,940 | +440 | +2.4% | 141 |
2012/11/30 | 18,590 | 18,670 | 18,300 | 18,500 | +200 | +1.1% | 174 |
2012/11/29 | 17,620 | 18,450 | 17,620 | 18,300 | -90 | -0.5% | 61 |
2012/11/28 | 18,500 | 18,500 | 18,110 | 18,390 | -110 | -0.6% | 58 |
2012/11/27 | 17,560 | 18,500 | 17,500 | 18,500 | +740 | +4.2% | 59 |
2012/11/26 | 17,450 | 17,760 | 17,450 | 17,760 | +360 | +2.1% | 13 |
2012/11/22 | 17,500 | 18,100 | 17,360 | 17,400 | -100 | -0.6% | 25 |
2012/11/21 | 17,800 | 17,800 | 17,500 | 17,500 | -300 | -1.7% | 6 |
2012/11/20 | 17,010 | 17,800 | 17,010 | 17,800 | +100 | +0.6% | 126 |
2012/11/19 | 18,200 | 18,500 | 17,610 | 17,700 | +100 | +0.6% | 186 |
2012/11/16 | 17,390 | 17,600 | 17,000 | 17,600 | +250 | +1.4% | 64 |
2012/11/15 | 17,400 | 17,530 | 16,600 | 17,350 | +750 | +4.5% | 45 |
2851~
2900
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