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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 73,900 | 73,900 | 69,100 | 70,900 | -1,100 | -1.5% | 319 |
| 2010/06/16 | 76,000 | 76,000 | 71,600 | 72,000 | -4,000 | -5.3% | 635 |
| 2010/06/15 | 77,800 | 77,800 | 76,000 | 76,000 | -1,900 | -2.4% | 173 |
| 2010/06/14 | 77,300 | 78,000 | 75,800 | 77,900 | +500 | +0.6% | 290 |
| 2010/06/11 | 78,000 | 78,400 | 75,600 | 77,400 | +100 | +0.1% | 162 |
| 2010/06/10 | 77,400 | 77,400 | 75,000 | 77,300 | +900 | +1.2% | 23 |
| 2010/06/09 | 77,900 | 78,000 | 74,000 | 76,400 | -1,300 | -1.7% | 71 |
| 2010/06/08 | 75,000 | 77,700 | 74,500 | 77,700 | +1,200 | +1.6% | 150 |
| 2010/06/07 | 78,000 | 79,000 | 76,000 | 76,500 | -5,800 | -7% | 215 |
| 2010/06/04 | 80,500 | 83,600 | 80,500 | 82,300 | +1,800 | +2.2% | 208 |
| 2010/06/03 | 78,300 | 81,100 | 77,500 | 80,500 | +3,100 | +4% | 113 |
| 2010/06/02 | 78,800 | 79,500 | 77,400 | 77,400 | -2,100 | -2.6% | 121 |
| 2010/06/01 | 81,500 | 82,000 | 75,000 | 79,500 | -2,400 | -2.9% | 91 |
| 2010/05/31 | 79,300 | 81,900 | 79,300 | 81,900 | +2,100 | +2.6% | 163 |
| 2010/05/28 | 83,400 | 83,500 | 79,300 | 79,800 | +900 | +1.1% | 236 |
| 2010/05/27 | 73,100 | 79,000 | 73,000 | 78,900 | +2,400 | +3.1% | 186 |
| 2010/05/26 | 77,000 | 78,800 | 70,200 | 76,500 | -1,400 | -1.8% | 313 |
| 2010/05/25 | 85,000 | 85,500 | 76,200 | 77,900 | -4,900 | -5.9% | 382 |
| 2010/05/24 | 73,800 | 82,800 | 73,800 | 82,800 | +9,200 | +12.5% | 503 |
| 2010/05/21 | 69,500 | 75,000 | 69,500 | 73,600 | -1,700 | -2.3% | 278 |
| 2010/05/20 | 72,000 | 77,900 | 71,600 | 75,300 | +1,200 | +1.6% | 215 |
| 2010/05/19 | 68,000 | 75,900 | 67,600 | 74,100 | +1,600 | +2.2% | 610 |
| 2010/05/18 | 83,000 | 83,500 | 71,200 | 72,500 | -7,500 | -9.4% | 610 |
| 2010/05/17 | 84,800 | 84,800 | 79,000 | 80,000 | -6,000 | -7% | 329 |
| 2010/05/14 | 85,000 | 86,500 | 83,500 | 86,000 | +200 | +0.2% | 227 |
| 2010/05/13 | 85,900 | 85,900 | 82,500 | 85,800 | +2,800 | +3.4% | 237 |
| 2010/05/12 | 82,500 | 86,000 | 82,000 | 83,000 | -700 | -0.8% | 708 |
| 2010/05/11 | 91,000 | 93,000 | 83,000 | 83,700 | -2,600 | -3% | 1,167 |
| 2010/05/10 | 88,000 | 91,500 | 85,400 | 86,300 | -4,200 | -4.6% | 485 |
| 2010/05/07 | 89,700 | 92,200 | 87,500 | 90,500 | -9,000 | -9% | 825 |
| 2010/05/06 | 97,200 | 100,800 | 97,200 | 99,500 | -1,900 | -1.9% | 321 |
| 2010/04/30 | 102,000 | 102,000 | 100,000 | 101,400 | +1,000 | +1% | 300 |
| 2010/04/28 | 99,900 | 101,400 | 99,500 | 100,400 | -1,200 | -1.2% | 308 |
| 2010/04/27 | 103,000 | 103,500 | 101,000 | 101,600 | ±0 | ±0% | 333 |
| 2010/04/26 | 100,100 | 103,700 | 99,700 | 101,600 | +3,100 | +3.1% | 665 |
| 2010/04/23 | 102,500 | 102,500 | 98,000 | 98,500 | -1,900 | -1.9% | 815 |
| 2010/04/22 | 100,500 | 101,500 | 98,500 | 100,400 | ±0 | ±0% | 434 |
| 2010/04/21 | 100,000 | 101,900 | 99,000 | 100,400 | +2,400 | +2.4% | 434 |
| 2010/04/20 | 104,900 | 104,900 | 95,500 | 98,000 | -4,300 | -4.2% | 954 |
| 2010/04/19 | 97,000 | 103,500 | 96,300 | 102,300 | +3,200 | +3.2% | 939 |
| 2010/04/16 | 103,000 | 104,000 | 98,300 | 99,100 | -5,000 | -4.8% | 958 |
| 2010/04/15 | 106,000 | 106,000 | 103,100 | 104,100 | -1,700 | -1.6% | 641 |
| 2010/04/14 | 101,700 | 106,000 | 100,100 | 105,800 | +3,900 | +3.8% | 995 |
| 2010/04/13 | 102,100 | 103,300 | 100,100 | 101,900 | -1,500 | -1.5% | 639 |
| 2010/04/12 | 103,900 | 105,000 | 101,000 | 103,400 | +3,600 | +3.6% | 1,625 |
| 2010/04/09 | 98,600 | 101,900 | 97,000 | 99,800 | +2,300 | +2.4% | 1,716 |
| 2010/04/08 | 95,500 | 97,500 | 93,600 | 97,500 | +1,500 | +1.6% | 574 |
| 2010/04/07 | 93,300 | 96,000 | 90,600 | 96,000 | +2,800 | +3% | 841 |
| 2010/04/06 | 96,700 | 97,900 | 89,900 | 93,200 | -4,100 | -4.2% | 1,257 |
| 2010/04/05 | 97,000 | 103,100 | 95,600 | 97,300 | +4,700 | +5.1% | 3,037 |
3401～
3450
件表示中 / 3452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 | 326,500円 | +7.1% | +3.5% | 5.11% | 9.69倍 | 1.07倍 |
|
フォトマスク専業で印刷祖業。大型ＦＰＤ用世界首位。ヘルスケア分野など新規事業開発が課題 |
| スミダコーポ | 114,000円 | +7.4% | +24.7% | 4.65% | 6.53倍 | 0.68倍 |
|
コイル専業、車載、産機、家電が３本柱。海外中心の生産はベトナム拡大、配当性向３割以上に |
| リオン | 304,000円 | +4.6% | +3.9% | 1.81% | 13.86倍 | 1.28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 | 161,800円 | -5.5% | -18.1% | 0.00% | - | 1.14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 |
| 東光高岳 | 213,000円 | -2.2% | -47.6% | 2.35% | 13.66倍 | 0.59倍 |
|
機器主体に電力ネットワーク関連が主力。旧高岳製作所、旧東光電気が１４年経営統合。東電系 |
市場注目の銘柄
チャート関連のコラム
