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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 1,755 | 1,765 | 1,733 | 1,740 | +8 | +0.5% | 50,600 |
| 2023/06/20 | 1,780 | 1,780 | 1,719 | 1,732 | -48 | -2.7% | 70,600 |
| 2023/06/19 | 1,864 | 1,864 | 1,771 | 1,780 | -79 | -4.2% | 80,500 |
| 2023/06/16 | 1,849 | 1,868 | 1,810 | 1,859 | +38 | +2.1% | 37,800 |
| 2023/06/15 | 1,790 | 1,875 | 1,769 | 1,821 | +12 | +0.7% | 63,900 |
| 2023/06/14 | 1,798 | 1,811 | 1,763 | 1,809 | +25 | +1.4% | 62,800 |
| 2023/06/13 | 1,800 | 1,819 | 1,784 | 1,784 | -14 | -0.8% | 37,000 |
| 2023/06/12 | 1,796 | 1,801 | 1,781 | 1,798 | +33 | +1.9% | 16,900 |
| 2023/06/09 | 1,775 | 1,785 | 1,748 | 1,765 | -22 | -1.2% | 40,800 |
| 2023/06/08 | 1,800 | 1,803 | 1,767 | 1,787 | -13 | -0.7% | 30,500 |
| 2023/06/07 | 1,793 | 1,855 | 1,791 | 1,800 | +9 | +0.5% | 64,000 |
| 2023/06/06 | 1,770 | 1,793 | 1,753 | 1,791 | +21 | +1.2% | 48,900 |
| 2023/06/05 | 1,774 | 1,787 | 1,742 | 1,770 | +24 | +1.4% | 59,900 |
| 2023/06/02 | 1,803 | 1,806 | 1,732 | 1,746 | -57 | -3.2% | 80,000 |
| 2023/06/01 | 1,816 | 1,816 | 1,783 | 1,803 | -40 | -2.2% | 52,000 |
| 2023/05/31 | 1,900 | 1,916 | 1,839 | 1,843 | -50 | -2.6% | 55,200 |
| 2023/05/30 | 1,929 | 1,945 | 1,888 | 1,893 | -15 | -0.8% | 60,200 |
| 2023/05/29 | 1,899 | 1,956 | 1,888 | 1,908 | +62 | +3.4% | 125,900 |
| 2023/05/26 | 1,842 | 1,879 | 1,816 | 1,846 | +20 | +1.1% | 81,300 |
| 2023/05/25 | 1,765 | 1,827 | 1,760 | 1,826 | +62 | +3.5% | 99,800 |
| 2023/05/24 | 1,715 | 1,786 | 1,715 | 1,764 | +72 | +4.3% | 82,100 |
| 2023/05/23 | 1,695 | 1,729 | 1,687 | 1,692 | +9 | +0.5% | 58,700 |
| 2023/05/22 | 1,715 | 1,736 | 1,660 | 1,683 | -20 | -1.2% | 53,200 |
| 2023/05/19 | 1,619 | 1,721 | 1,612 | 1,703 | +103 | +6.4% | 117,900 |
| 2023/05/18 | 1,566 | 1,608 | 1,536 | 1,600 | +14 | +0.9% | 122,700 |
| 2023/05/17 | 1,631 | 1,645 | 1,582 | 1,586 | -60 | -3.6% | 123,800 |
| 2023/05/16 | 1,700 | 1,700 | 1,585 | 1,646 | -116 | -6.6% | 272,000 |
| 2023/05/15 | 1,790 | 1,823 | 1,758 | 1,762 | -28 | -1.6% | 115,700 |
| 2023/05/12 | 1,768 | 1,817 | 1,764 | 1,790 | +23 | +1.3% | 67,500 |
| 2023/05/11 | 1,774 | 1,776 | 1,756 | 1,767 | +7 | +0.4% | 48,000 |
| 2023/05/10 | 1,757 | 1,812 | 1,757 | 1,760 | +3 | +0.2% | 71,500 |
| 2023/05/09 | 1,737 | 1,765 | 1,733 | 1,757 | +20 | +1.2% | 57,000 |
| 2023/05/08 | 1,739 | 1,757 | 1,715 | 1,737 | -4 | -0.2% | 39,500 |
| 2023/05/02 | 1,757 | 1,757 | 1,720 | 1,741 | -24 | -1.4% | 43,100 |
| 2023/05/01 | 1,777 | 1,791 | 1,763 | 1,765 | -12 | -0.7% | 40,100 |
| 2023/04/28 | 1,797 | 1,800 | 1,757 | 1,777 | -7 | -0.4% | 44,300 |
| 2023/04/27 | 1,764 | 1,784 | 1,745 | 1,784 | +18 | +1% | 53,200 |
| 2023/04/26 | 1,761 | 1,772 | 1,751 | 1,766 | -14 | -0.8% | 51,400 |
| 2023/04/25 | 1,797 | 1,811 | 1,765 | 1,780 | -19 | -1.1% | 86,100 |
| 2023/04/24 | 1,829 | 1,829 | 1,789 | 1,799 | ±0 | ±0% | 52,900 |
| 2023/04/21 | 1,790 | 1,811 | 1,772 | 1,799 | -2 | -0.1% | 33,100 |
| 2023/04/20 | 1,803 | 1,823 | 1,781 | 1,801 | -18 | -1% | 55,900 |
| 2023/04/19 | 1,835 | 1,876 | 1,819 | 1,819 | -9 | -0.5% | 63,100 |
| 2023/04/18 | 1,841 | 1,846 | 1,810 | 1,828 | -9 | -0.5% | 96,700 |
| 2023/04/17 | 1,837 | 1,877 | 1,828 | 1,837 | -2 | -0.1% | 74,700 |
| 2023/04/14 | 1,857 | 1,940 | 1,835 | 1,839 | +22 | +1.2% | 148,900 |
| 2023/04/13 | 1,820 | 1,898 | 1,796 | 1,817 | +77 | +4.4% | 224,900 |
| 2023/04/12 | 1,760 | 1,769 | 1,733 | 1,740 | -20 | -1.1% | 49,200 |
| 2023/04/11 | 1,779 | 1,790 | 1,755 | 1,760 | -1 | -0.1% | 74,900 |
| 2023/04/10 | 1,755 | 1,773 | 1,734 | 1,761 | +6 | +0.3% | 66,800 |
351～
400
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
