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 |
---|---|---|---|---|---|---|---|
2012/11/14 | 18,500 | 18,500 | 16,400 | 16,600 | +1,500 | +9.9% | 345 |
2012/11/13 | 15,950 | 16,000 | 15,010 | 15,100 | -1,100 | -6.8% | 93 |
2012/11/12 | 15,630 | 16,200 | 15,630 | 16,200 | +250 | +1.6% | 40 |
2012/11/09 | 15,660 | 16,200 | 15,660 | 15,950 | -160 | -1% | 57 |
2012/11/08 | 15,700 | 16,120 | 15,680 | 16,110 | +260 | +1.6% | 46 |
2012/11/07 | 15,700 | 16,350 | 15,700 | 15,850 | +30 | +0.2% | 63 |
2012/11/06 | 16,230 | 16,230 | 15,820 | 15,820 | -10 | -0.1% | 40 |
2012/11/05 | 16,000 | 16,400 | 15,800 | 15,830 | -270 | -1.7% | 39 |
2012/11/02 | 16,450 | 16,600 | 16,100 | 16,100 | -320 | -1.9% | 80 |
2012/11/01 | 16,250 | 17,000 | 16,250 | 16,420 | -1,010 | -5.8% | 60 |
2012/10/31 | 16,410 | 17,450 | 16,410 | 17,430 | +1,030 | +6.3% | 86 |
2012/10/30 | 16,670 | 17,370 | 16,400 | 16,400 | -980 | -5.6% | 118 |
2012/10/29 | 17,780 | 17,780 | 16,610 | 17,380 | -220 | -1.3% | 109 |
2012/10/26 | 16,110 | 18,000 | 16,110 | 17,600 | +1,400 | +8.6% | 274 |
2012/10/25 | 15,920 | 16,320 | 15,920 | 16,200 | +170 | +1.1% | 30 |
2012/10/24 | 15,820 | 16,700 | 15,700 | 16,030 | -20 | -0.1% | 88 |
2012/10/23 | 15,700 | 16,150 | 15,700 | 16,050 | +150 | +0.9% | 7 |
2012/10/22 | 16,190 | 16,200 | 15,440 | 15,900 | -290 | -1.8% | 123 |
2012/10/19 | 14,580 | 16,380 | 14,550 | 16,190 | +1,740 | +12% | 410 |
2012/10/18 | 14,500 | 14,700 | 14,300 | 14,450 | -100 | -0.7% | 63 |
2012/10/17 | 14,580 | 14,650 | 14,250 | 14,550 | -50 | -0.3% | 94 |
2012/10/16 | 14,450 | 14,600 | 14,300 | 14,600 | -150 | -1% | 27 |
2012/10/15 | 15,700 | 15,700 | 14,000 | 14,750 | -250 | -1.7% | 164 |
2012/10/12 | 14,760 | 15,200 | 14,760 | 15,000 | +250 | +1.7% | 73 |
2012/10/11 | 14,780 | 14,900 | 14,600 | 14,750 | -430 | -2.8% | 55 |
2012/10/10 | 15,170 | 15,280 | 15,000 | 15,180 | -230 | -1.5% | 125 |
2012/10/09 | 15,400 | 15,660 | 15,220 | 15,410 | +10 | +0.1% | 59 |
2012/10/05 | 15,200 | 15,500 | 15,150 | 15,400 | +130 | +0.9% | 72 |
2012/10/04 | 15,750 | 15,750 | 15,070 | 15,270 | -730 | -4.6% | 131 |
2012/10/03 | 16,200 | 16,210 | 15,820 | 16,000 | -550 | -3.3% | 96 |
2012/10/02 | 16,990 | 16,990 | 16,300 | 16,550 | -450 | -2.6% | 68 |
2012/10/01 | 17,500 | 17,500 | 16,700 | 17,000 | -400 | -2.3% | 83 |
2012/09/28 | 17,100 | 17,500 | 17,000 | 17,400 | +700 | +4.2% | 107 |
2012/09/27 | 16,360 | 16,700 | 16,200 | 16,700 | +140 | +0.8% | 112 |
2012/09/26 | 17,100 | 17,100 | 16,050 | 16,560 | -1,220 | -6.9% | 345 |
2012/09/25 | 18,000 | 18,000 | 17,100 | 17,780 | -740 | -4% | 380 |
2012/09/24 | 18,970 | 18,990 | 18,300 | 18,520 | -430 | -2.3% | 136 |
2012/09/21 | 19,450 | 19,500 | 18,900 | 18,950 | -330 | -1.7% | 172 |
2012/09/20 | 20,900 | 20,900 | 18,800 | 19,280 | -2,190 | -10.2% | 1,195 |
2012/09/19 | 21,100 | 21,470 | 21,100 | 21,470 | +70 | +0.3% | 64 |
2012/09/18 | 21,600 | 21,600 | 21,170 | 21,400 | +100 | +0.5% | 51 |
2012/09/14 | 21,200 | 21,300 | 21,140 | 21,300 | +180 | +0.9% | 26 |
2012/09/13 | 21,000 | 21,450 | 20,860 | 21,120 | +120 | +0.6% | 40 |
2012/09/12 | 20,900 | 21,000 | 20,900 | 21,000 | -100 | -0.5% | 37 |
2012/09/11 | 21,190 | 21,200 | 21,100 | 21,100 | -200 | -0.9% | 16 |
2012/09/10 | 21,600 | 21,600 | 21,210 | 21,300 | +270 | +1.3% | 57 |
2012/09/07 | 21,100 | 21,100 | 21,000 | 21,030 | -20 | -0.1% | 39 |
2012/09/06 | 21,000 | 21,280 | 21,000 | 21,050 | -50 | -0.2% | 26 |
2012/09/05 | 21,290 | 21,290 | 21,010 | 21,100 | -190 | -0.9% | 60 |
2012/09/04 | 21,060 | 21,300 | 21,060 | 21,290 | +130 | +0.6% | 44 |
2901~
2950
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