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 |
---|---|---|---|---|---|---|---|
2012/09/03 | 21,480 | 21,480 | 21,140 | 21,160 | +110 | +0.5% | 13 |
2012/08/31 | 21,250 | 21,320 | 21,020 | 21,050 | -330 | -1.5% | 64 |
2012/08/30 | 21,250 | 21,380 | 21,250 | 21,380 | +90 | +0.4% | 6 |
2012/08/29 | 21,400 | 21,400 | 21,250 | 21,290 | -610 | -2.8% | 21 |
2012/08/28 | 21,950 | 21,950 | 21,500 | 21,900 | +600 | +2.8% | 73 |
2012/08/27 | 21,490 | 21,600 | 21,000 | 21,300 | +200 | +0.9% | 52 |
2012/08/24 | 21,030 | 21,750 | 21,000 | 21,100 | -760 | -3.5% | 126 |
2012/08/23 | 22,000 | 22,000 | 21,200 | 21,860 | +850 | +4% | 34 |
2012/08/22 | 22,500 | 22,500 | 21,010 | 21,010 | -1,210 | -5.4% | 98 |
2012/08/21 | 22,230 | 22,250 | 22,220 | 22,220 | +10 | ±0% | 16 |
2012/08/20 | 22,500 | 22,500 | 22,210 | 22,210 | -240 | -1.1% | 18 |
2012/08/17 | 22,200 | 22,500 | 22,200 | 22,450 | +300 | +1.4% | 28 |
2012/08/16 | 22,190 | 22,190 | 22,000 | 22,150 | +160 | +0.7% | 23 |
2012/08/15 | 22,400 | 22,400 | 21,800 | 21,990 | -310 | -1.4% | 48 |
2012/08/14 | 21,400 | 22,500 | 21,400 | 22,300 | +900 | +4.2% | 68 |
2012/08/13 | 21,310 | 21,630 | 21,310 | 21,400 | -300 | -1.4% | 13 |
2012/08/10 | 21,500 | 21,700 | 21,400 | 21,700 | +50 | +0.2% | 13 |
2012/08/09 | 21,200 | 21,900 | 21,200 | 21,650 | -400 | -1.8% | 24 |
2012/08/08 | 20,930 | 25,500 | 20,930 | 22,050 | +1,160 | +5.6% | 146 |
2012/08/07 | 21,300 | 21,450 | 20,890 | 20,890 | -670 | -3.1% | 151 |
2012/08/06 | 21,890 | 21,890 | 21,280 | 21,560 | -170 | -0.8% | 73 |
2012/08/03 | 21,740 | 21,890 | 21,630 | 21,730 | -1,170 | -5.1% | 36 |
2012/08/02 | 21,960 | 22,990 | 21,960 | 22,900 | +600 | +2.7% | 39 |
2012/08/01 | 22,500 | 22,900 | 22,100 | 22,300 | -200 | -0.9% | 14 |
2012/07/31 | 22,600 | 22,850 | 22,310 | 22,500 | +230 | +1% | 9 |
2012/07/30 | 23,100 | 23,100 | 22,270 | 22,270 | -230 | -1% | 36 |
2012/07/27 | 21,920 | 22,500 | 21,550 | 22,500 | +500 | +2.3% | 65 |
2012/07/26 | 21,560 | 22,100 | 21,560 | 22,000 | -50 | -0.2% | 28 |
2012/07/25 | 23,000 | 23,090 | 22,050 | 22,050 | -800 | -3.5% | 32 |
2012/07/24 | 23,100 | 23,130 | 22,850 | 22,850 | -1,260 | -5.2% | 34 |
2012/07/23 | 23,110 | 24,110 | 23,110 | 24,110 | +510 | +2.2% | 4 |
2012/07/20 | 24,410 | 24,460 | 23,300 | 23,600 | -1,300 | -5.2% | 79 |
2012/07/19 | 25,290 | 25,290 | 24,810 | 24,900 | -390 | -1.5% | 6 |
2012/07/18 | 25,300 | 25,300 | 25,000 | 25,290 | -60 | -0.2% | 42 |
2012/07/17 | 26,500 | 26,500 | 25,200 | 25,350 | -150 | -0.6% | 38 |
2012/07/13 | 25,100 | 25,500 | 24,830 | 25,500 | +500 | +2% | 217 |
2012/07/12 | 25,120 | 25,120 | 24,800 | 25,000 | +200 | +0.8% | 30 |
2012/07/11 | 25,100 | 25,100 | 24,800 | 24,800 | -400 | -1.6% | 53 |
2012/07/10 | 25,500 | 25,750 | 25,130 | 25,200 | -550 | -2.1% | 44 |
2012/07/09 | 26,110 | 26,490 | 25,040 | 25,750 | -750 | -2.8% | 164 |
2012/07/06 | 26,800 | 27,360 | 26,500 | 26,500 | -800 | -2.9% | 201 |
2012/07/05 | 30,000 | 30,000 | 26,300 | 27,300 | -2,800 | -9.3% | 618 |
2012/07/04 | 26,990 | 30,850 | 25,930 | 30,100 | +4,260 | +16.5% | 2,078 |
2012/07/03 | 28,490 | 28,490 | 25,410 | 25,840 | -1,780 | -6.4% | 562 |
2012/07/02 | 24,500 | 27,620 | 24,250 | 27,620 | +5,000 | +22.1% | 298 |
2012/06/29 | 22,500 | 22,900 | 22,410 | 22,620 | +120 | +0.5% | 43 |
2012/06/28 | 23,450 | 23,450 | 22,490 | 22,500 | -120 | -0.5% | 94 |
2012/06/27 | 22,610 | 22,700 | 22,560 | 22,620 | +10 | ±0% | 10 |
2012/06/26 | 22,810 | 23,250 | 22,500 | 22,610 | -240 | -1.1% | 56 |
2012/06/25 | 23,180 | 23,180 | 22,850 | 22,850 | -400 | -1.7% | 72 |
2951~
3000
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