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 |
---|---|---|---|---|---|---|---|
2012/01/30 | 28,950 | 28,950 | 27,500 | 28,000 | ±0 | ±0% | 63 |
2012/01/27 | 27,500 | 28,000 | 27,300 | 28,000 | -490 | -1.7% | 83 |
2012/01/26 | 28,510 | 29,210 | 28,210 | 28,490 | -700 | -2.4% | 46 |
2012/01/25 | 28,800 | 29,190 | 28,300 | 29,190 | +780 | +2.7% | 26 |
2012/01/24 | 29,590 | 29,590 | 28,300 | 28,410 | -1,390 | -4.7% | 74 |
2012/01/23 | 28,900 | 30,000 | 28,900 | 29,800 | +1,200 | +4.2% | 193 |
2012/01/20 | 27,700 | 29,000 | 27,700 | 28,600 | +1,000 | +3.6% | 154 |
2012/01/19 | 27,300 | 28,100 | 27,300 | 27,600 | +300 | +1.1% | 108 |
2012/01/18 | 27,150 | 27,500 | 27,150 | 27,300 | -100 | -0.4% | 61 |
2012/01/17 | 27,990 | 27,990 | 26,550 | 27,400 | -100 | -0.4% | 231 |
2012/01/16 | 27,990 | 27,990 | 26,710 | 27,500 | +1,000 | +3.8% | 114 |
2012/01/13 | 26,560 | 27,000 | 26,500 | 26,500 | -50 | -0.2% | 25 |
2012/01/12 | 26,560 | 26,600 | 26,500 | 26,550 | -450 | -1.7% | 35 |
2012/01/11 | 27,150 | 27,150 | 27,000 | 27,000 | -10 | ±0% | 63 |
2012/01/10 | 27,200 | 27,210 | 27,010 | 27,010 | -690 | -2.5% | 31 |
2012/01/06 | 27,400 | 28,000 | 27,000 | 27,700 | +200 | +0.7% | 81 |
2012/01/05 | 27,940 | 27,940 | 27,500 | 27,500 | +60 | +0.2% | 10 |
2012/01/04 | 26,800 | 27,500 | 26,800 | 27,440 | -360 | -1.3% | 48 |
2011/12/30 | 28,700 | 28,700 | 27,600 | 27,800 | -510 | -1.8% | 43 |
2011/12/29 | 27,800 | 28,310 | 27,580 | 28,310 | -30 | -0.1% | 42 |
2011/12/28 | 28,310 | 28,350 | 27,700 | 28,340 | +530 | +1.9% | 58 |
2011/12/27 | 27,900 | 27,900 | 27,800 | 27,810 | -100 | -0.4% | 42 |
2011/12/26 | 27,950 | 28,000 | 27,800 | 27,910 | ±0 | ±0% | 60 |
2011/12/22 | 28,200 | 28,480 | 27,500 | 27,910 | +310 | +1.1% | 78 |
2011/12/21 | 27,990 | 28,000 | 27,470 | 27,600 | -400 | -1.4% | 29 |
2011/12/20 | 28,990 | 28,990 | 27,510 | 28,000 | -1,000 | -3.4% | 72 |
2011/12/19 | 29,000 | 29,000 | 29,000 | 29,000 | ±0 | ±0% | 35 |
2011/12/16 | 28,520 | 29,000 | 27,800 | 29,000 | -200 | -0.7% | 84 |
2011/12/15 | 29,700 | 29,700 | 28,100 | 29,200 | +370 | +1.3% | 44 |
2011/12/14 | 28,560 | 28,840 | 28,560 | 28,830 | +330 | +1.2% | 21 |
2011/12/13 | 29,000 | 29,250 | 28,000 | 28,500 | -500 | -1.7% | 87 |
2011/12/12 | 29,000 | 31,000 | 28,800 | 29,000 | -200 | -0.7% | 108 |
2011/12/09 | 29,000 | 29,250 | 28,750 | 29,200 | -550 | -1.8% | 94 |
2011/12/08 | 29,400 | 30,000 | 29,400 | 29,750 | +750 | +2.6% | 49 |
2011/12/07 | 29,010 | 30,000 | 28,500 | 29,000 | -500 | -1.7% | 50 |
2011/12/06 | 30,500 | 30,500 | 29,500 | 29,500 | -950 | -3.1% | 31 |
2011/12/05 | 29,500 | 30,450 | 29,500 | 30,450 | ±0 | ±0% | 42 |
2011/12/02 | 31,000 | 31,000 | 29,000 | 30,450 | +1,070 | +3.6% | 156 |
2011/12/01 | 29,550 | 29,550 | 28,900 | 29,380 | +1,330 | +4.7% | 63 |
2011/11/30 | 28,700 | 28,900 | 28,010 | 28,050 | -550 | -1.9% | 95 |
2011/11/29 | 27,200 | 28,600 | 27,200 | 28,600 | +1,900 | +7.1% | 105 |
2011/11/28 | 25,900 | 27,500 | 24,820 | 26,700 | +1,800 | +7.2% | 118 |
2011/11/25 | 26,000 | 26,000 | 24,900 | 24,900 | -100 | -0.4% | 104 |
2011/11/24 | 24,760 | 25,200 | 24,700 | 25,000 | +240 | +1% | 156 |
2011/11/22 | 23,200 | 24,760 | 23,150 | 24,760 | +1,450 | +6.2% | 76 |
2011/11/21 | 23,720 | 24,720 | 23,220 | 23,310 | -790 | -3.3% | 65 |
2011/11/18 | 24,800 | 24,800 | 23,030 | 24,100 | -1,470 | -5.7% | 317 |
2011/11/17 | 26,300 | 26,300 | 25,550 | 25,570 | -1,270 | -4.7% | 109 |
2011/11/16 | 27,000 | 27,000 | 26,480 | 26,840 | -160 | -0.6% | 37 |
2011/11/15 | 28,000 | 28,000 | 26,100 | 27,000 | -400 | -1.5% | 138 |
3101~
3150
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