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 |
|---|---|---|---|---|---|---|---|
| 2011/02/16 | 63,600 | 66,800 | 62,900 | 66,700 | +3,100 | +4.9% | 467 |
| 2011/02/15 | 65,000 | 65,000 | 62,400 | 63,600 | -2,400 | -3.6% | 409 |
| 2011/02/14 | 64,000 | 66,900 | 63,400 | 66,000 | +400 | +0.6% | 384 |
| 2011/02/10 | 65,200 | 65,600 | 62,400 | 65,600 | -2,200 | -3.2% | 1,128 |
| 2011/02/09 | 69,000 | 69,600 | 65,800 | 67,800 | -2,100 | -3% | 710 |
| 2011/02/08 | 72,100 | 74,100 | 68,600 | 69,900 | -1,200 | -1.7% | 1,149 |
| 2011/02/07 | 64,500 | 73,500 | 64,300 | 71,100 | +7,600 | +12% | 3,708 |
| 2011/02/04 | 60,600 | 65,500 | 60,000 | 63,500 | +2,800 | +4.6% | 1,088 |
| 2011/02/03 | 61,700 | 62,500 | 60,500 | 60,700 | +200 | +0.3% | 227 |
| 2011/02/02 | 62,600 | 63,400 | 60,400 | 60,500 | +2,900 | +5% | 885 |
| 2011/02/01 | 58,300 | 58,900 | 57,000 | 57,600 | -2,200 | -3.7% | 410 |
| 2011/01/31 | 57,800 | 60,000 | 57,000 | 59,800 | -1,000 | -1.6% | 358 |
| 2011/01/28 | 63,000 | 63,500 | 60,000 | 60,800 | -2,000 | -3.2% | 340 |
| 2011/01/27 | 62,500 | 63,700 | 61,600 | 62,800 | -100 | -0.2% | 228 |
| 2011/01/26 | 62,700 | 64,600 | 62,000 | 62,900 | -2,700 | -4.1% | 545 |
| 2011/01/25 | 63,000 | 65,600 | 62,800 | 65,600 | +3,600 | +5.8% | 1,075 |
| 2011/01/24 | 58,800 | 62,600 | 58,800 | 62,000 | +2,000 | +3.3% | 676 |
| 2011/01/21 | 61,000 | 61,200 | 56,200 | 60,000 | -1,900 | -3.1% | 1,598 |
| 2011/01/20 | 64,500 | 64,700 | 61,100 | 61,900 | -2,600 | -4% | 959 |
| 2011/01/19 | 66,000 | 66,000 | 64,000 | 64,500 | -100 | -0.2% | 460 |
| 2011/01/18 | 65,800 | 67,900 | 64,200 | 64,600 | -600 | -0.9% | 1,010 |
| 2011/01/17 | 67,000 | 68,400 | 65,000 | 65,200 | -1,300 | -2% | 879 |
| 2011/01/14 | 69,000 | 69,300 | 64,300 | 66,500 | -2,800 | -4% | 1,304 |
| 2011/01/13 | 71,000 | 73,700 | 67,500 | 69,300 | -500 | -0.7% | 1,974 |
| 2011/01/12 | 75,000 | 78,000 | 65,300 | 69,800 | ±0 | ±0% | 5,168 |
| 2011/01/11 | 62,100 | 69,800 | 62,000 | 69,800 | +10,000 | +16.7% | 2,442 |
| 2011/01/07 | 54,000 | 59,800 | 53,300 | 59,800 | +8,400 | +16.3% | 3,122 |
| 2011/01/06 | 51,900 | 52,500 | 49,500 | 51,400 | +1,200 | +2.4% | 259 |
| 2011/01/05 | 49,700 | 50,800 | 49,150 | 50,200 | -800 | -1.6% | 280 |
| 2011/01/04 | 49,500 | 51,300 | 49,200 | 51,000 | +2,100 | +4.3% | 355 |
| 2010/12/30 | 49,850 | 49,850 | 47,600 | 48,900 | -1,400 | -2.8% | 501 |
| 2010/12/29 | 50,400 | 51,900 | 48,150 | 50,300 | -2,000 | -3.8% | 680 |
| 2010/12/28 | 53,000 | 56,600 | 52,000 | 52,300 | -200 | -0.4% | 1,571 |
| 2010/12/27 | 49,150 | 53,600 | 48,900 | 52,500 | +4,250 | +8.8% | 1,329 |
| 2010/12/24 | 48,000 | 48,750 | 47,000 | 48,250 | +1,300 | +2.8% | 478 |
| 2010/12/22 | 45,800 | 49,800 | 45,800 | 46,950 | +1,450 | +3.2% | 1,905 |
| 2010/12/21 | 45,100 | 45,900 | 44,800 | 45,500 | +450 | +1% | 196 |
| 2010/12/20 | 45,300 | 46,000 | 45,000 | 45,050 | +50 | +0.1% | 286 |
| 2010/12/17 | 43,850 | 46,100 | 43,800 | 45,000 | +1,300 | +3% | 356 |
| 2010/12/16 | 45,000 | 45,000 | 43,400 | 43,700 | -1,250 | -2.8% | 306 |
| 2010/12/15 | 46,500 | 47,700 | 44,300 | 44,950 | -400 | -0.9% | 726 |
| 2010/12/14 | 43,700 | 45,800 | 43,700 | 45,350 | +1,650 | +3.8% | 282 |
| 2010/12/13 | 44,000 | 44,100 | 43,350 | 43,700 | -500 | -1.1% | 178 |
| 2010/12/10 | 45,100 | 45,100 | 43,150 | 44,200 | -400 | -0.9% | 197 |
| 2010/12/09 | 44,500 | 45,000 | 44,200 | 44,600 | -350 | -0.8% | 167 |
| 2010/12/08 | 45,600 | 45,850 | 44,950 | 44,950 | -650 | -1.4% | 122 |
| 2010/12/07 | 45,600 | 45,850 | 44,900 | 45,600 | -250 | -0.5% | 101 |
| 2010/12/06 | 46,000 | 46,000 | 44,800 | 45,850 | +250 | +0.5% | 89 |
| 2010/12/03 | 45,950 | 46,000 | 44,550 | 45,600 | +600 | +1.3% | 131 |
| 2010/12/02 | 47,350 | 47,350 | 44,700 | 45,000 | -1,650 | -3.5% | 524 |
3501～
3550
件表示中 / 3715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 | 248,200円 | +12.7% | +24.3% | 5.16% | 9.55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 |
| ヨコオ | 122,000円 | +6.2% | +27.4% | 3.93% | 8.13倍 | 0.55倍 |
|
金属細管技術を応用、車載用アンテナ大手、半導体検査や接続端子のピン、カテーテル等へ展開 |
| リオン | 233,100円 | +3.7% | +7.2% | 3.00% | 9.12倍 | 0.91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 |
| テラプロ | 288,900円 | +2.4% | +7.1% | 3.81% | 7.10倍 | 0.70倍 |
|
メモリー、システムＬＳＩのテスト工程等受託。台湾合弁相手のＰＴＩがＴＯＢで親会社に |
| 電子材料 | 209,100円 | +7.0% | -21.3% | 2.39% | 10.56倍 | 0.95倍 |
|
半導体検査用プローブカード大手。ブラウン管カソードなどから出発。海外生産比率向上に注力 |
市場注目の銘柄
チャート関連のコラム
