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 |
|---|---|---|---|---|---|---|---|
| 2010/09/15 | 41,400 | 42,000 | 40,200 | 41,300 | +400 | +1% | 137 |
| 2010/09/14 | 41,700 | 41,750 | 40,700 | 40,900 | -1,600 | -3.8% | 171 |
| 2010/09/13 | 42,850 | 43,000 | 41,650 | 42,500 | ±0 | ±0% | 161 |
| 2010/09/10 | 42,200 | 42,500 | 41,250 | 42,500 | +1,400 | +3.4% | 136 |
| 2010/09/09 | 41,800 | 42,800 | 41,100 | 41,100 | -700 | -1.7% | 179 |
| 2010/09/08 | 42,100 | 42,800 | 41,050 | 41,800 | +1,000 | +2.5% | 323 |
| 2010/09/07 | 40,800 | 41,100 | 40,200 | 40,800 | ±0 | ±0% | 157 |
| 2010/09/06 | 40,800 | 41,950 | 40,050 | 40,800 | +100 | +0.2% | 203 |
| 2010/09/03 | 41,000 | 41,000 | 39,700 | 40,700 | -250 | -0.6% | 271 |
| 2010/09/02 | 41,500 | 42,300 | 40,900 | 40,950 | -850 | -2% | 111 |
| 2010/09/01 | 41,300 | 42,000 | 40,700 | 41,800 | -100 | -0.2% | 105 |
| 2010/08/31 | 42,500 | 42,500 | 41,550 | 41,900 | -2,000 | -4.6% | 119 |
| 2010/08/30 | 46,750 | 46,750 | 43,200 | 43,900 | -100 | -0.2% | 270 |
| 2010/08/27 | 43,400 | 44,000 | 42,500 | 44,000 | +200 | +0.5% | 75 |
| 2010/08/26 | 45,300 | 45,300 | 42,500 | 43,800 | -100 | -0.2% | 135 |
| 2010/08/25 | 42,950 | 45,000 | 41,100 | 43,900 | +900 | +2.1% | 359 |
| 2010/08/24 | 42,000 | 47,050 | 40,500 | 43,000 | +2,950 | +7.4% | 817 |
| 2010/08/23 | 41,100 | 41,100 | 40,000 | 40,050 | -450 | -1.1% | 171 |
| 2010/08/20 | 41,000 | 41,000 | 40,150 | 40,500 | -900 | -2.2% | 163 |
| 2010/08/19 | 40,600 | 41,600 | 40,600 | 41,400 | +650 | +1.6% | 118 |
| 2010/08/18 | 41,150 | 41,150 | 40,050 | 40,750 | +300 | +0.7% | 119 |
| 2010/08/17 | 40,000 | 41,000 | 40,000 | 40,450 | -400 | -1% | 211 |
| 2010/08/16 | 43,000 | 43,000 | 40,100 | 40,850 | -1,450 | -3.4% | 259 |
| 2010/08/13 | 40,600 | 42,700 | 40,600 | 42,300 | -400 | -0.9% | 106 |
| 2010/08/12 | 41,400 | 43,400 | 39,700 | 42,700 | -1,500 | -3.4% | 493 |
| 2010/08/11 | 46,900 | 46,900 | 43,600 | 44,200 | -3,300 | -6.9% | 436 |
| 2010/08/10 | 48,700 | 49,900 | 46,500 | 47,500 | -8,500 | -15.2% | 768 |
| 2010/08/09 | 52,600 | 56,800 | 52,600 | 56,000 | +3,300 | +6.3% | 357 |
| 2010/08/06 | 52,200 | 53,400 | 50,200 | 52,700 | -300 | -0.6% | 163 |
| 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 |
3601～
3650
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
