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 |
---|---|---|---|---|---|---|---|
2012/06/22 | 23,100 | 23,250 | 22,280 | 23,250 | -50 | -0.2% | 40 |
2012/06/21 | 23,310 | 23,670 | 23,000 | 23,300 | -10 | ±0% | 50 |
2012/06/20 | 23,300 | 23,590 | 23,300 | 23,310 | +10 | ±0% | 27 |
2012/06/19 | 23,740 | 23,740 | 23,300 | 23,300 | +60 | +0.3% | 13 |
2012/06/18 | 22,990 | 23,500 | 22,990 | 23,240 | +440 | +1.9% | 25 |
2012/06/15 | 22,990 | 22,990 | 22,800 | 22,800 | +800 | +3.6% | 19 |
2012/06/14 | 21,910 | 22,250 | 21,910 | 22,000 | -250 | -1.1% | 45 |
2012/06/13 | 22,490 | 22,490 | 21,920 | 22,250 | +250 | +1.1% | 18 |
2012/06/12 | 22,200 | 22,200 | 22,000 | 22,000 | ±0 | ±0% | 22 |
2012/06/11 | 22,000 | 22,200 | 21,520 | 22,000 | +300 | +1.4% | 27 |
2012/06/08 | 22,000 | 22,500 | 21,700 | 21,700 | -120 | -0.5% | 19 |
2012/06/07 | 21,980 | 22,000 | 21,700 | 21,820 | +580 | +2.7% | 24 |
2012/06/06 | 21,180 | 21,800 | 21,140 | 21,240 | +90 | +0.4% | 60 |
2012/06/05 | 21,010 | 21,600 | 20,820 | 21,150 | -480 | -2.2% | 61 |
2012/06/04 | 21,050 | 22,050 | 21,010 | 21,630 | -420 | -1.9% | 33 |
2012/06/01 | 22,010 | 22,100 | 22,010 | 22,050 | -440 | -2% | 44 |
2012/05/31 | 22,500 | 22,570 | 22,050 | 22,490 | -40 | -0.2% | 55 |
2012/05/30 | 22,710 | 23,130 | 22,510 | 22,530 | -370 | -1.6% | 30 |
2012/05/29 | 23,500 | 23,500 | 22,710 | 22,900 | -10 | ±0% | 47 |
2012/05/28 | 23,650 | 23,650 | 22,810 | 22,910 | -240 | -1% | 40 |
2012/05/25 | 22,500 | 23,200 | 22,500 | 23,150 | +940 | +4.2% | 49 |
2012/05/24 | 22,500 | 22,500 | 22,200 | 22,210 | ±0 | ±0% | 13 |
2012/05/23 | 22,770 | 22,770 | 22,180 | 22,210 | -570 | -2.5% | 28 |
2012/05/22 | 23,160 | 23,160 | 22,780 | 22,780 | -440 | -1.9% | 35 |
2012/05/21 | 23,000 | 23,340 | 23,000 | 23,220 | +70 | +0.3% | 29 |
2012/05/18 | 24,000 | 24,000 | 23,150 | 23,150 | -850 | -3.5% | 125 |
2012/05/17 | 24,490 | 24,490 | 23,800 | 24,000 | -490 | -2% | 33 |
2012/05/16 | 24,310 | 24,500 | 23,800 | 24,490 | +680 | +2.9% | 57 |
2012/05/15 | 25,380 | 25,380 | 22,540 | 23,810 | -890 | -3.6% | 180 |
2012/05/14 | 25,010 | 25,500 | 24,700 | 24,700 | -1,090 | -4.2% | 121 |
2012/05/11 | 26,850 | 26,850 | 25,020 | 25,790 | -110 | -0.4% | 72 |
2012/05/10 | 25,310 | 25,900 | 25,300 | 25,900 | +720 | +2.9% | 61 |
2012/05/09 | 26,600 | 26,600 | 25,100 | 25,180 | -1,620 | -6% | 77 |
2012/05/08 | 26,500 | 27,300 | 26,500 | 26,800 | +140 | +0.5% | 39 |
2012/05/07 | 26,660 | 26,900 | 26,500 | 26,660 | -280 | -1% | 45 |
2012/05/02 | 26,900 | 27,050 | 26,900 | 26,940 | +40 | +0.1% | 83 |
2012/05/01 | 27,200 | 27,240 | 26,660 | 26,900 | -110 | -0.4% | 117 |
2012/04/27 | 27,010 | 27,200 | 27,000 | 27,010 | -20 | -0.1% | 33 |
2012/04/26 | 27,030 | 27,100 | 27,030 | 27,030 | -270 | -1% | 15 |
2012/04/25 | 27,000 | 27,300 | 27,000 | 27,300 | ±0 | ±0% | 14 |
2012/04/24 | 27,100 | 27,300 | 27,000 | 27,300 | +240 | +0.9% | 41 |
2012/04/23 | 27,090 | 27,100 | 27,050 | 27,060 | -240 | -0.9% | 57 |
2012/04/20 | 27,120 | 27,300 | 27,020 | 27,300 | -50 | -0.2% | 68 |
2012/04/19 | 27,440 | 27,440 | 27,200 | 27,350 | +190 | +0.7% | 19 |
2012/04/18 | 27,140 | 27,510 | 27,140 | 27,160 | +60 | +0.2% | 94 |
2012/04/17 | 27,560 | 27,850 | 27,010 | 27,100 | -610 | -2.2% | 63 |
2012/04/16 | 27,890 | 27,990 | 27,540 | 27,710 | -70 | -0.3% | 37 |
2012/04/13 | 27,600 | 27,780 | 27,400 | 27,780 | +180 | +0.7% | 32 |
2012/04/12 | 27,750 | 27,750 | 27,100 | 27,600 | -170 | -0.6% | 34 |
2012/04/11 | 27,500 | 27,770 | 27,100 | 27,770 | -30 | -0.1% | 36 |
3001~
3050
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