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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 53,000 | 55,000 | 52,700 | 53,000 | +600 | +1.1% | 116 |
| 2010/08/04 | 53,800 | 53,800 | 52,100 | 52,400 | -3,300 | -5.9% | 221 |
| 2010/08/03 | 56,900 | 57,000 | 54,400 | 55,700 | -900 | -1.6% | 171 |
| 2010/08/02 | 60,000 | 60,000 | 55,000 | 56,600 | -3,000 | -5% | 391 |
| 2010/07/30 | 62,000 | 63,900 | 58,100 | 59,600 | -500 | -0.8% | 1,028 |
| 2010/07/29 | 51,000 | 62,800 | 50,700 | 60,100 | +7,100 | +13.4% | 2,327 |
| 2010/07/28 | 48,000 | 53,000 | 47,800 | 53,000 | +7,050 | +15.3% | 1,646 |
| 2010/07/27 | 45,600 | 46,450 | 45,400 | 45,950 | +650 | +1.4% | 149 |
| 2010/07/26 | 46,600 | 47,000 | 45,300 | 45,300 | -1,700 | -3.6% | 458 |
| 2010/07/23 | 46,300 | 47,700 | 45,300 | 47,000 | +2,100 | +4.7% | 159 |
| 2010/07/22 | 46,800 | 46,800 | 43,300 | 44,900 | -2,600 | -5.5% | 366 |
| 2010/07/21 | 49,200 | 49,800 | 47,500 | 47,500 | -1,500 | -3.1% | 213 |
| 2010/07/20 | 48,800 | 50,000 | 48,500 | 49,000 | -1,400 | -2.8% | 158 |
| 2010/07/16 | 52,000 | 52,800 | 49,000 | 50,400 | -2,600 | -4.9% | 302 |
| 2010/07/15 | 56,400 | 56,400 | 52,800 | 53,000 | -2,500 | -4.5% | 192 |
| 2010/07/14 | 56,000 | 56,500 | 54,500 | 55,500 | +1,300 | +2.4% | 156 |
| 2010/07/13 | 53,500 | 54,900 | 53,000 | 54,200 | -300 | -0.6% | 167 |
| 2010/07/12 | 52,200 | 55,100 | 52,100 | 54,500 | +1,500 | +2.8% | 180 |
| 2010/07/09 | 54,100 | 54,600 | 52,000 | 53,000 | -1,600 | -2.9% | 231 |
| 2010/07/08 | 55,600 | 57,500 | 53,000 | 54,600 | +400 | +0.7% | 373 |
| 2010/07/07 | 56,700 | 57,000 | 53,100 | 54,200 | -2,200 | -3.9% | 264 |
| 2010/07/06 | 55,800 | 57,300 | 54,800 | 56,400 | -1,100 | -1.9% | 189 |
| 2010/07/05 | 53,600 | 57,700 | 53,600 | 57,500 | +3,600 | +6.7% | 251 |
| 2010/07/02 | 52,100 | 54,500 | 51,500 | 53,900 | +1,900 | +3.7% | 225 |
| 2010/07/01 | 52,900 | 54,000 | 51,200 | 52,000 | -3,000 | -5.5% | 346 |
| 2010/06/30 | 52,000 | 55,000 | 51,400 | 55,000 | -1,000 | -1.8% | 701 |
| 2010/06/29 | 58,000 | 59,300 | 52,500 | 56,000 | -2,400 | -4.1% | 770 |
| 2010/06/28 | 67,400 | 67,400 | 58,000 | 58,400 | -7,000 | -10.7% | 399 |
| 2010/06/25 | 66,500 | 66,700 | 65,000 | 65,400 | -2,500 | -3.7% | 189 |
| 2010/06/24 | 66,900 | 69,000 | 66,800 | 67,900 | +1,000 | +1.5% | 87 |
| 2010/06/23 | 66,500 | 67,000 | 66,000 | 66,900 | -600 | -0.9% | 136 |
| 2010/06/22 | 67,600 | 69,000 | 67,100 | 67,500 | -1,500 | -2.2% | 144 |
| 2010/06/21 | 65,100 | 71,000 | 65,100 | 69,000 | +2,000 | +3% | 215 |
| 2010/06/18 | 70,000 | 70,000 | 66,600 | 67,000 | -3,900 | -5.5% | 379 |
| 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 |
3501～
3550
件表示中 / 3586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 | 195,600円 | +12.7% | +1.4% | 5.62% | 8.83倍 | 0.63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 |
| アオイ電子 | 203,200円 | +7.5% | - | 2.66% | 31.61倍 | 0.53倍 |
|
独立系の電子部品製造。半導体集積回路組み立て・検査受託が柱。印刷ヘッドや抵抗器の製造も |
| 日電波 | 96,700円 | +4.4% | +2.3% | 3.10% | 8.92倍 | 0.78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 |
| ヘリオステクノＨ | 95,800円 | +8.6% | -31.3% | 4.07% | 24.15倍 | 1.11倍 |
|
純粋持株会社。傘下に液晶製造用精密印刷装置のナカンテクノ、ランプのフェニックス電機 |
| 遠藤照 | 138,800円 | +2.5% | -3.9% | 2.88% | 4.88倍 | 0.50倍 |
|
商業施設用照明器具で国内首位級。演出照明に強み。インテリア家具も扱う。ＬＥＤ照明に軸足 |
市場注目の銘柄
チャート関連のコラム
