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 |
---|---|---|---|---|---|---|---|
2012/04/10 | 28,010 | 28,330 | 27,800 | 27,800 | -200 | -0.7% | 128 |
2012/04/09 | 28,000 | 28,300 | 27,810 | 28,000 | -300 | -1.1% | 74 |
2012/04/06 | 28,490 | 28,490 | 28,000 | 28,300 | +150 | +0.5% | 81 |
2012/04/05 | 28,070 | 28,150 | 27,610 | 28,150 | +50 | +0.2% | 113 |
2012/04/04 | 28,550 | 28,550 | 28,020 | 28,100 | +60 | +0.2% | 100 |
2012/04/03 | 28,210 | 28,970 | 28,020 | 28,040 | -30 | -0.1% | 106 |
2012/04/02 | 28,510 | 28,580 | 28,010 | 28,070 | -370 | -1.3% | 248 |
2012/03/30 | 29,800 | 29,800 | 28,300 | 28,440 | -910 | -3.1% | 431 |
2012/03/29 | 30,050 | 31,300 | 29,200 | 29,350 | -3,250 | -10% | 1,330 |
2012/03/28 | 28,400 | 32,600 | 28,400 | 32,600 | +5,010 | +18.2% | 1,447 |
2012/03/27 | 27,970 | 27,970 | 27,000 | 27,590 | +580 | +2.1% | 89 |
2012/03/26 | 27,620 | 27,900 | 27,010 | 27,010 | -610 | -2.2% | 171 |
2012/03/23 | 27,680 | 27,700 | 27,610 | 27,620 | -30 | -0.1% | 42 |
2012/03/22 | 27,640 | 28,000 | 27,630 | 27,650 | +10 | ±0% | 77 |
2012/03/21 | 28,090 | 28,100 | 27,620 | 27,640 | -530 | -1.9% | 63 |
2012/03/19 | 28,020 | 28,600 | 27,500 | 28,170 | +170 | +0.6% | 293 |
2012/03/16 | 27,600 | 28,000 | 27,280 | 28,000 | -500 | -1.8% | 214 |
2012/03/15 | 30,000 | 30,000 | 28,000 | 28,500 | -1,600 | -5.3% | 290 |
2012/03/14 | 29,500 | 30,300 | 29,020 | 30,100 | -850 | -2.7% | 264 |
2012/03/13 | 31,550 | 31,550 | 30,500 | 30,950 | -550 | -1.7% | 103 |
2012/03/12 | 30,550 | 32,000 | 30,550 | 31,500 | -250 | -0.8% | 62 |
2012/03/09 | 31,550 | 32,000 | 31,550 | 31,750 | -1,050 | -3.2% | 40 |
2012/03/08 | 33,200 | 33,200 | 31,600 | 32,800 | -250 | -0.8% | 60 |
2012/03/07 | 32,900 | 33,600 | 32,050 | 33,050 | -550 | -1.6% | 40 |
2012/03/06 | 32,950 | 33,700 | 32,700 | 33,600 | +600 | +1.8% | 44 |
2012/03/05 | 33,400 | 34,000 | 32,200 | 33,000 | +1,350 | +4.3% | 45 |
2012/03/02 | 32,250 | 32,950 | 31,500 | 31,650 | -1,300 | -3.9% | 69 |
2012/03/01 | 33,150 | 33,300 | 32,250 | 32,950 | -200 | -0.6% | 58 |
2012/02/29 | 32,950 | 33,550 | 32,900 | 33,150 | -100 | -0.3% | 156 |
2012/02/28 | 32,900 | 33,500 | 32,500 | 33,250 | -900 | -2.6% | 105 |
2012/02/27 | 33,600 | 35,750 | 33,200 | 34,150 | +950 | +2.9% | 291 |
2012/02/24 | 31,800 | 33,500 | 31,500 | 33,200 | +1,700 | +5.4% | 332 |
2012/02/23 | 31,000 | 31,550 | 30,500 | 31,500 | +550 | +1.8% | 234 |
2012/02/22 | 30,800 | 31,000 | 30,000 | 30,950 | +1,150 | +3.9% | 198 |
2012/02/21 | 28,250 | 29,800 | 28,250 | 29,800 | +1,550 | +5.5% | 123 |
2012/02/20 | 28,100 | 28,500 | 27,930 | 28,250 | +330 | +1.2% | 131 |
2012/02/17 | 28,600 | 28,700 | 27,920 | 27,920 | -680 | -2.4% | 143 |
2012/02/16 | 28,300 | 28,600 | 27,420 | 28,600 | +400 | +1.4% | 32 |
2012/02/15 | 27,520 | 28,700 | 27,520 | 28,200 | -50 | -0.2% | 133 |
2012/02/14 | 26,840 | 28,290 | 26,800 | 28,250 | +1,250 | +4.6% | 113 |
2012/02/13 | 27,620 | 27,620 | 26,700 | 27,000 | +380 | +1.4% | 115 |
2012/02/10 | 27,410 | 27,410 | 26,620 | 26,620 | -580 | -2.1% | 76 |
2012/02/09 | 26,660 | 27,350 | 26,650 | 27,200 | +220 | +0.8% | 38 |
2012/02/08 | 27,300 | 27,300 | 26,800 | 26,980 | -320 | -1.2% | 17 |
2012/02/07 | 26,950 | 27,300 | 26,700 | 27,300 | +770 | +2.9% | 52 |
2012/02/06 | 27,700 | 27,700 | 26,520 | 26,530 | -670 | -2.5% | 61 |
2012/02/03 | 27,000 | 27,700 | 26,400 | 27,200 | +100 | +0.4% | 216 |
2012/02/02 | 27,700 | 27,990 | 26,780 | 27,100 | +90 | +0.3% | 68 |
2012/02/01 | 27,750 | 27,750 | 26,500 | 27,010 | -990 | -3.5% | 126 |
2012/01/31 | 28,440 | 28,440 | 27,600 | 28,000 | ±0 | ±0% | 21 |
3051~
3100
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