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 |
---|---|---|---|---|---|---|---|
2011/06/01 | 48,750 | 50,200 | 48,750 | 49,100 | +600 | +1.2% | 135 |
2011/05/31 | 49,050 | 49,100 | 48,050 | 48,500 | -800 | -1.6% | 125 |
2011/05/30 | 50,900 | 51,000 | 49,250 | 49,300 | +500 | +1% | 244 |
2011/05/27 | 47,050 | 49,000 | 47,050 | 48,800 | +1,800 | +3.8% | 54 |
2011/05/26 | 47,200 | 47,500 | 47,000 | 47,000 | -950 | -2% | 40 |
2011/05/25 | 47,600 | 47,950 | 46,500 | 47,950 | -50 | -0.1% | 44 |
2011/05/24 | 46,100 | 48,000 | 46,000 | 48,000 | +1,850 | +4% | 80 |
2011/05/23 | 47,100 | 47,700 | 46,150 | 46,150 | -1,850 | -3.9% | 142 |
2011/05/20 | 47,250 | 48,000 | 47,250 | 48,000 | +100 | +0.2% | 59 |
2011/05/19 | 49,000 | 49,000 | 47,800 | 47,900 | -450 | -0.9% | 111 |
2011/05/18 | 48,250 | 49,750 | 48,250 | 48,350 | +250 | +0.5% | 160 |
2011/05/17 | 48,050 | 48,500 | 47,500 | 48,100 | +750 | +1.6% | 77 |
2011/05/16 | 49,000 | 49,000 | 47,200 | 47,350 | -2,250 | -4.5% | 115 |
2011/05/13 | 50,200 | 50,400 | 47,500 | 49,600 | -800 | -1.6% | 301 |
2011/05/12 | 50,700 | 50,900 | 50,400 | 50,400 | -600 | -1.2% | 121 |
2011/05/11 | 51,800 | 52,100 | 50,700 | 51,000 | -600 | -1.2% | 159 |
2011/05/10 | 53,500 | 53,500 | 50,200 | 51,600 | -1,900 | -3.6% | 287 |
2011/05/09 | 52,500 | 54,400 | 52,500 | 53,500 | +1,500 | +2.9% | 318 |
2011/05/06 | 52,000 | 52,400 | 51,800 | 52,000 | -600 | -1.1% | 113 |
2011/05/02 | 53,700 | 53,800 | 52,100 | 52,600 | +200 | +0.4% | 170 |
2011/04/28 | 52,000 | 53,000 | 50,100 | 52,400 | +400 | +0.8% | 182 |
2011/04/27 | 54,400 | 54,400 | 51,700 | 52,000 | -800 | -1.5% | 119 |
2011/04/26 | 55,400 | 55,500 | 52,500 | 52,800 | -2,500 | -4.5% | 227 |
2011/04/25 | 52,000 | 55,400 | 51,600 | 55,300 | +2,800 | +5.3% | 315 |
2011/04/22 | 52,200 | 53,700 | 51,900 | 52,500 | -800 | -1.5% | 216 |
2011/04/21 | 54,000 | 55,500 | 53,000 | 53,300 | +1,800 | +3.5% | 563 |
2011/04/20 | 49,800 | 51,800 | 49,100 | 51,500 | +2,400 | +4.9% | 288 |
2011/04/19 | 50,000 | 50,600 | 49,000 | 49,100 | -1,700 | -3.3% | 258 |
2011/04/18 | 50,400 | 51,500 | 50,400 | 50,800 | -600 | -1.2% | 236 |
2011/04/15 | 53,500 | 53,500 | 50,100 | 51,400 | -1,300 | -2.5% | 449 |
2011/04/14 | 55,300 | 57,800 | 52,500 | 52,700 | -2,600 | -4.7% | 2,330 |
2011/04/13 | 55,300 | 55,300 | 55,300 | 55,300 | +7,000 | +14.5% | 134 |
2011/04/12 | 48,300 | 48,300 | 48,300 | 48,300 | +7,000 | +16.9% | 161 |
2011/04/11 | 40,550 | 41,300 | 40,550 | 41,300 | +100 | +0.2% | 100 |
2011/04/08 | 40,500 | 41,700 | 40,100 | 41,200 | -450 | -1.1% | 186 |
2011/04/07 | 41,850 | 42,000 | 40,450 | 41,650 | -200 | -0.5% | 101 |
2011/04/06 | 42,950 | 42,950 | 41,000 | 41,850 | -2,000 | -4.6% | 133 |
2011/04/05 | 45,750 | 45,750 | 42,850 | 43,850 | -2,450 | -5.3% | 169 |
2011/04/04 | 45,500 | 46,500 | 44,200 | 46,300 | +2,850 | +6.6% | 428 |
2011/04/01 | 45,000 | 45,500 | 43,300 | 43,450 | -800 | -1.8% | 134 |
2011/03/31 | 44,300 | 45,000 | 43,000 | 44,250 | ±0 | ±0% | 138 |
2011/03/30 | 42,400 | 44,300 | 42,000 | 44,250 | +1,850 | +4.4% | 105 |
2011/03/29 | 39,600 | 42,400 | 39,050 | 42,400 | +2,050 | +5.1% | 249 |
2011/03/28 | 42,750 | 42,750 | 40,350 | 40,350 | -3,750 | -8.5% | 289 |
2011/03/25 | 44,000 | 45,000 | 43,600 | 44,100 | -900 | -2% | 217 |
2011/03/24 | 45,850 | 45,850 | 42,900 | 45,000 | -900 | -2% | 392 |
2011/03/23 | 47,000 | 48,000 | 45,500 | 45,900 | -1,100 | -2.3% | 404 |
2011/03/22 | 47,500 | 48,850 | 45,800 | 47,000 | +3,300 | +7.6% | 671 |
2011/03/18 | 40,000 | 43,800 | 40,000 | 43,700 | +5,200 | +13.5% | 997 |
2011/03/17 | 34,000 | 39,200 | 32,100 | 38,500 | +1,550 | +4.2% | 515 |
3201~
3250
件表示中 / 3485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 | 315,500円 | +7.1% | +3.5% | 5.29% | 9.36倍 | 1.04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 |
I・PEX | 201,500円 | +6.8% | - | 1.99% | 14.60倍 | 0.64倍 |
|
コネクター大手。スマホ、PC向けから車載関連に軸足移す。匂いセンサー等新開発分野に活路 |
千代インテ | 319,000円 | +4.0% | -12.5% | 3.35% | 14.55倍 | 0.86倍 |
|
ソフト素材加工専門の総合部品メーカー。OA・AV機器向け多い。自動車向けを積極拡大 |
リオン | 288,600円 | +4.6% | +3.9% | 1.91% | 13.16倍 | 1.22倍 |
|
補聴器は系列販売店強く国内シェア首位。聴力検査機器も強い。微粒子計測器が半導体向け成長 |
日ケミコン | 161,900円 | +1.5% | +26.4% | 0.00% | 4.67倍 | 0.91倍 |
|
アルミ電解コンデンサー世界シェア首位。アルミ電解箔技術も世界級。車載用キャパシタ育成中 |
市場注目の銘柄
チャート関連のコラム