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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 3,025 | 3,060 | 2,982 | 2,982 | -7 | -0.2% | 164,200 |
| 2024/05/28 | 2,846 | 2,995 | 2,845 | 2,989 | +153 | +5.4% | 224,900 |
| 2024/05/27 | 2,880 | 2,889 | 2,831 | 2,836 | -16 | -0.6% | 86,700 |
| 2024/05/24 | 2,878 | 2,878 | 2,852 | 2,852 | -14 | -0.5% | 80,300 |
| 2024/05/23 | 2,893 | 2,898 | 2,846 | 2,866 | -19 | -0.7% | 91,300 |
| 2024/05/22 | 2,899 | 2,928 | 2,877 | 2,885 | -10 | -0.3% | 83,200 |
| 2024/05/21 | 2,933 | 2,947 | 2,895 | 2,895 | -13 | -0.4% | 132,700 |
| 2024/05/20 | 2,867 | 2,914 | 2,854 | 2,908 | +34 | +1.2% | 114,900 |
| 2024/05/17 | 2,780 | 2,874 | 2,768 | 2,874 | +91 | +3.3% | 140,100 |
| 2024/05/16 | 2,825 | 2,828 | 2,746 | 2,783 | -35 | -1.2% | 204,100 |
| 2024/05/15 | 2,855 | 2,855 | 2,740 | 2,818 | -23 | -0.8% | 336,600 |
| 2024/05/14 | 3,060 | 3,065 | 2,805 | 2,841 | -424 | -13% | 734,400 |
| 2024/05/13 | 3,290 | 3,305 | 3,245 | 3,265 | ±0 | ±0% | 80,800 |
| 2024/05/10 | 3,335 | 3,335 | 3,245 | 3,265 | -15 | -0.5% | 40,400 |
| 2024/05/09 | 3,285 | 3,320 | 3,250 | 3,280 | -30 | -0.9% | 55,100 |
| 2024/05/08 | 3,340 | 3,370 | 3,295 | 3,310 | -30 | -0.9% | 83,700 |
| 2024/05/07 | 3,285 | 3,375 | 3,280 | 3,340 | +95 | +2.9% | 72,100 |
| 2024/05/02 | 3,235 | 3,285 | 3,220 | 3,245 | +25 | +0.8% | 36,200 |
| 2024/05/01 | 3,245 | 3,245 | 3,195 | 3,220 | -25 | -0.8% | 39,100 |
| 2024/04/30 | 3,210 | 3,270 | 3,195 | 3,245 | +65 | +2% | 55,500 |
| 2024/04/26 | 3,120 | 3,205 | 3,120 | 3,180 | +55 | +1.8% | 43,700 |
| 2024/04/25 | 3,150 | 3,165 | 3,105 | 3,125 | -25 | -0.8% | 49,700 |
| 2024/04/24 | 3,125 | 3,170 | 3,095 | 3,150 | +40 | +1.3% | 52,400 |
| 2024/04/23 | 3,160 | 3,205 | 3,070 | 3,110 | +5 | +0.2% | 85,600 |
| 2024/04/22 | 3,225 | 3,225 | 3,055 | 3,105 | -120 | -3.7% | 181,600 |
| 2024/04/19 | 3,300 | 3,305 | 3,180 | 3,225 | -100 | -3% | 109,700 |
| 2024/04/18 | 3,295 | 3,350 | 3,270 | 3,325 | +25 | +0.8% | 32,300 |
| 2024/04/17 | 3,280 | 3,365 | 3,225 | 3,300 | +80 | +2.5% | 60,700 |
| 2024/04/16 | 3,270 | 3,300 | 3,215 | 3,220 | -65 | -2% | 77,600 |
| 2024/04/15 | 3,275 | 3,290 | 3,250 | 3,285 | -10 | -0.3% | 64,800 |
| 2024/04/12 | 3,360 | 3,385 | 3,290 | 3,295 | -55 | -1.6% | 84,800 |
| 2024/04/11 | 3,390 | 3,405 | 3,335 | 3,350 | -75 | -2.2% | 86,900 |
| 2024/04/10 | 3,420 | 3,510 | 3,415 | 3,425 | +5 | +0.1% | 67,200 |
| 2024/04/09 | 3,425 | 3,440 | 3,415 | 3,420 | -40 | -1.2% | 40,400 |
| 2024/04/08 | 3,430 | 3,465 | 3,395 | 3,460 | +70 | +2.1% | 66,700 |
| 2024/04/05 | 3,380 | 3,410 | 3,340 | 3,390 | -40 | -1.2% | 73,300 |
| 2024/04/04 | 3,485 | 3,485 | 3,405 | 3,430 | -20 | -0.6% | 54,300 |
| 2024/04/03 | 3,450 | 3,490 | 3,430 | 3,450 | ±0 | ±0% | 53,700 |
| 2024/04/02 | 3,515 | 3,525 | 3,450 | 3,450 | -65 | -1.8% | 57,700 |
| 2024/04/01 | 3,560 | 3,585 | 3,475 | 3,515 | -5 | -0.1% | 108,600 |
| 2024/03/29 | 3,555 | 3,555 | 3,490 | 3,520 | -30 | -0.8% | 79,700 |
| 2024/03/28 | 3,475 | 3,590 | 3,460 | 3,550 | +105 | +3% | 131,400 |
| 2024/03/27 | 3,430 | 3,470 | 3,410 | 3,445 | +25 | +0.7% | 75,100 |
| 2024/03/26 | 3,395 | 3,430 | 3,390 | 3,420 | +30 | +0.9% | 50,500 |
| 2024/03/25 | 3,395 | 3,445 | 3,385 | 3,390 | -15 | -0.4% | 59,600 |
| 2024/03/22 | 3,455 | 3,460 | 3,370 | 3,405 | -25 | -0.7% | 89,400 |
| 2024/03/21 | 3,360 | 3,455 | 3,350 | 3,430 | +80 | +2.4% | 141,000 |
| 2024/03/19 | 3,300 | 3,390 | 3,300 | 3,350 | +65 | +2% | 106,500 |
| 2024/03/18 | 3,230 | 3,300 | 3,220 | 3,285 | +55 | +1.7% | 65,900 |
| 2024/03/15 | 3,240 | 3,280 | 3,220 | 3,230 | -10 | -0.3% | 55,300 |
251～
300
件表示中 / 3715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 | 248,200円 | +12.7% | +24.3% | 5.16% | 9.55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 |
| ヨコオ | 122,000円 | +6.2% | +27.4% | 3.93% | 8.13倍 | 0.55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 |
| リオン | 233,100円 | +3.7% | +7.2% | 3.00% | 9.12倍 | 0.91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 |
| テラプロ | 288,900円 | +2.4% | +7.1% | 3.81% | 7.10倍 | 0.70倍 |
|
メモリー、システムＬＳＩのテスト工程等受託。台湾合弁相手のＰＴＩがＴＯＢで親会社に |
| 電子材料 | 209,100円 | +7.0% | -21.3% | 2.39% | 10.56倍 | 0.95倍 |
|
半導体検査用プローブカード大手。ブラウン管カソードなどから出発。海外生産比率向上に注力 |
市場注目の銘柄
チャート関連のコラム
