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 |
---|---|---|---|---|---|---|---|
2013/03/29 | 35,900 | 35,900 | 33,000 | 34,000 | +800 | +2.4% | 184 |
2013/03/28 | 34,800 | 34,800 | 33,000 | 33,200 | -1,600 | -4.6% | 332 |
2013/03/27 | 34,600 | 35,500 | 34,550 | 34,800 | +400 | +1.2% | 97 |
2013/03/26 | 36,400 | 36,400 | 34,100 | 34,400 | -1,300 | -3.6% | 332 |
2013/03/25 | 37,500 | 37,600 | 35,000 | 35,700 | -1,800 | -4.8% | 328 |
2013/03/22 | 39,050 | 39,800 | 37,300 | 37,500 | -2,250 | -5.7% | 255 |
2013/03/21 | 38,350 | 39,900 | 38,150 | 39,750 | ±0 | ±0% | 270 |
2013/03/19 | 39,500 | 39,800 | 37,600 | 39,750 | -2,950 | -6.9% | 751 |
2013/03/18 | 43,000 | 43,000 | 41,200 | 42,700 | +250 | +0.6% | 204 |
2013/03/15 | 41,800 | 43,600 | 41,800 | 42,450 | +650 | +1.6% | 156 |
2013/03/14 | 40,700 | 42,350 | 40,500 | 41,800 | +1,800 | +4.5% | 277 |
2013/03/13 | 39,450 | 40,000 | 39,150 | 40,000 | +600 | +1.5% | 161 |
2013/03/12 | 40,450 | 41,000 | 39,400 | 39,400 | -2,450 | -5.9% | 264 |
2013/03/11 | 43,600 | 43,950 | 41,200 | 41,850 | -1,750 | -4% | 354 |
2013/03/08 | 44,100 | 45,000 | 42,650 | 43,600 | -500 | -1.1% | 531 |
2013/03/07 | 46,900 | 49,750 | 42,300 | 44,100 | -4,650 | -9.5% | 1,886 |
2013/03/06 | 48,750 | 48,750 | 48,750 | 48,750 | +7,000 | +16.8% | 723 |
2013/03/05 | 38,600 | 41,800 | 38,200 | 41,750 | +2,950 | +7.6% | 854 |
2013/03/04 | 38,000 | 39,800 | 37,600 | 38,800 | +1,500 | +4% | 428 |
2013/03/01 | 37,550 | 37,600 | 36,500 | 37,300 | -1,000 | -2.6% | 690 |
2013/02/28 | 39,950 | 39,950 | 37,900 | 38,300 | -1,150 | -2.9% | 216 |
2013/02/27 | 40,000 | 40,300 | 37,500 | 39,450 | -450 | -1.1% | 401 |
2013/02/26 | 38,000 | 40,000 | 37,000 | 39,900 | -100 | -0.3% | 478 |
2013/02/25 | 39,000 | 44,150 | 38,200 | 40,000 | +850 | +2.2% | 909 |
2013/02/22 | 39,550 | 40,400 | 37,500 | 39,150 | -1,350 | -3.3% | 662 |
2013/02/21 | 36,050 | 41,400 | 35,300 | 40,500 | +5,050 | +14.2% | 1,831 |
2013/02/20 | 36,000 | 36,900 | 34,300 | 35,450 | -500 | -1.4% | 687 |
2013/02/19 | 35,500 | 35,950 | 33,250 | 35,950 | -850 | -2.3% | 553 |
2013/02/18 | 35,600 | 37,500 | 34,000 | 36,800 | +2,800 | +8.2% | 1,492 |
2013/02/15 | 31,900 | 37,700 | 30,500 | 34,000 | +1,550 | +4.8% | 2,479 |
2013/02/14 | 27,450 | 32,450 | 27,000 | 32,450 | +5,000 | +18.2% | 2,988 |
2013/02/13 | 27,450 | 27,450 | 27,450 | 27,450 | +5,000 | +22.3% | 477 |
2013/02/12 | 22,480 | 22,800 | 22,450 | 22,450 | -530 | -2.3% | 144 |
2013/02/08 | 23,310 | 23,410 | 22,350 | 22,980 | -310 | -1.3% | 195 |
2013/02/07 | 23,500 | 23,500 | 23,230 | 23,290 | -360 | -1.5% | 184 |
2013/02/06 | 24,010 | 24,200 | 23,550 | 23,650 | -360 | -1.5% | 271 |
2013/02/05 | 24,500 | 24,510 | 24,010 | 24,010 | -570 | -2.3% | 104 |
2013/02/04 | 24,290 | 24,580 | 24,200 | 24,580 | +370 | +1.5% | 119 |
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 |
2851~
2900
件表示中 / 3586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 | 195,600円 | +12.7% | +1.4% | 5.62% | 8.83倍 | 0.63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 |
アオイ電子 | 203,200円 | +7.5% | - | 2.66% | 31.61倍 | 0.53倍 |
|
独立系の電子部品製造。半導体集積回路組み立て・検査受託が柱。印刷ヘッドや抵抗器の製造も |
日電波 | 96,700円 | +4.4% | +2.3% | 3.10% | 8.92倍 | 0.78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 |
ヘリオステクノH | 95,800円 | +8.6% | -31.3% | 4.07% | 24.15倍 | 1.11倍 |
|
純粋持株会社。傘下に液晶製造用精密印刷装置のナカンテクノ、ランプのフェニックス電機 |
遠藤照 | 138,800円 | +2.5% | -3.9% | 2.88% | 4.88倍 | 0.50倍 |
|
商業施設用照明器具で国内首位級。演出照明に強み。インテリア家具も扱う。LED照明に軸足 |
市場注目の銘柄
チャート関連のコラム