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 |
---|---|---|---|---|---|---|---|
2023/02/13 | 1,152 | 1,157 | 1,138 | 1,157 | +12 | +1% | 35,000 |
2023/02/10 | 1,137 | 1,160 | 1,137 | 1,145 | +8 | +0.7% | 20,600 |
2023/02/09 | 1,140 | 1,142 | 1,126 | 1,137 | -1 | -0.1% | 29,500 |
2023/02/08 | 1,154 | 1,154 | 1,128 | 1,138 | -19 | -1.6% | 35,100 |
2023/02/07 | 1,165 | 1,169 | 1,157 | 1,157 | -10 | -0.9% | 9,400 |
2023/02/06 | 1,169 | 1,169 | 1,152 | 1,167 | +6 | +0.5% | 12,500 |
2023/02/03 | 1,180 | 1,180 | 1,155 | 1,161 | -18 | -1.5% | 14,200 |
2023/02/02 | 1,196 | 1,196 | 1,170 | 1,179 | -13 | -1.1% | 9,000 |
2023/02/01 | 1,200 | 1,200 | 1,190 | 1,192 | -6 | -0.5% | 12,300 |
2023/01/31 | 1,199 | 1,201 | 1,191 | 1,198 | +11 | +0.9% | 7,200 |
2023/01/30 | 1,181 | 1,198 | 1,178 | 1,187 | +6 | +0.5% | 17,900 |
2023/01/27 | 1,215 | 1,215 | 1,181 | 1,181 | -33 | -2.7% | 15,400 |
2023/01/26 | 1,215 | 1,215 | 1,201 | 1,214 | +4 | +0.3% | 9,300 |
2023/01/25 | 1,200 | 1,216 | 1,195 | 1,210 | +13 | +1.1% | 14,500 |
2023/01/24 | 1,191 | 1,205 | 1,189 | 1,197 | +4 | +0.3% | 43,700 |
2023/01/23 | 1,207 | 1,208 | 1,182 | 1,193 | +4 | +0.3% | 17,200 |
2023/01/20 | 1,192 | 1,204 | 1,188 | 1,189 | -3 | -0.3% | 20,000 |
2023/01/19 | 1,192 | 1,215 | 1,182 | 1,192 | ±0 | ±0% | 29,000 |
2023/01/18 | 1,182 | 1,200 | 1,182 | 1,192 | +13 | +1.1% | 21,100 |
2023/01/17 | 1,165 | 1,195 | 1,165 | 1,179 | +14 | +1.2% | 11,800 |
2023/01/16 | 1,193 | 1,193 | 1,161 | 1,165 | -15 | -1.3% | 27,400 |
2023/01/13 | 1,179 | 1,193 | 1,168 | 1,180 | -6 | -0.5% | 15,100 |
2023/01/12 | 1,190 | 1,197 | 1,180 | 1,186 | +10 | +0.9% | 24,400 |
2023/01/11 | 1,200 | 1,218 | 1,174 | 1,176 | +12 | +1% | 58,400 |
2023/01/10 | 1,159 | 1,168 | 1,153 | 1,164 | +7 | +0.6% | 22,900 |
2023/01/06 | 1,110 | 1,157 | 1,105 | 1,157 | +47 | +4.2% | 26,900 |
2023/01/05 | 1,110 | 1,128 | 1,109 | 1,110 | -6 | -0.5% | 15,600 |
2023/01/04 | 1,121 | 1,129 | 1,104 | 1,116 | -15 | -1.3% | 11,700 |
2022/12/30 | 1,098 | 1,136 | 1,097 | 1,131 | +42 | +3.9% | 30,100 |
2022/12/29 | 1,094 | 1,095 | 1,075 | 1,089 | -2 | -0.2% | 16,500 |
2022/12/28 | 1,091 | 1,095 | 1,080 | 1,091 | +2 | +0.2% | 26,400 |
2022/12/27 | 1,089 | 1,106 | 1,089 | 1,089 | +3 | +0.3% | 37,200 |
2022/12/26 | 1,093 | 1,113 | 1,086 | 1,086 | -15 | -1.4% | 33,900 |
2022/12/23 | 1,096 | 1,113 | 1,091 | 1,101 | -5 | -0.5% | 26,300 |
2022/12/22 | 1,104 | 1,121 | 1,104 | 1,106 | +10 | +0.9% | 25,800 |
2022/12/21 | 1,099 | 1,122 | 1,094 | 1,096 | -3 | -0.3% | 38,800 |
2022/12/20 | 1,120 | 1,138 | 1,059 | 1,099 | -22 | -2% | 50,500 |
2022/12/19 | 1,125 | 1,137 | 1,121 | 1,121 | -8 | -0.7% | 19,000 |
2022/12/16 | 1,123 | 1,137 | 1,123 | 1,129 | -15 | -1.3% | 22,300 |
2022/12/15 | 1,144 | 1,148 | 1,133 | 1,144 | +4 | +0.4% | 15,100 |
2022/12/14 | 1,122 | 1,148 | 1,119 | 1,140 | +23 | +2.1% | 24,100 |
2022/12/13 | 1,124 | 1,136 | 1,116 | 1,117 | -3 | -0.3% | 15,600 |
2022/12/12 | 1,136 | 1,136 | 1,120 | 1,120 | -21 | -1.8% | 22,500 |
2022/12/09 | 1,124 | 1,145 | 1,124 | 1,141 | +17 | +1.5% | 11,200 |
2022/12/08 | 1,128 | 1,133 | 1,109 | 1,124 | -4 | -0.4% | 23,500 |
2022/12/07 | 1,117 | 1,128 | 1,114 | 1,128 | +9 | +0.8% | 12,800 |
2022/12/06 | 1,116 | 1,136 | 1,110 | 1,119 | +2 | +0.2% | 20,600 |
2022/12/05 | 1,121 | 1,129 | 1,117 | 1,117 | -14 | -1.2% | 29,300 |
2022/12/02 | 1,139 | 1,139 | 1,117 | 1,131 | -8 | -0.7% | 36,700 |
2022/12/01 | 1,141 | 1,148 | 1,133 | 1,139 | +10 | +0.9% | 29,500 |
401~
450
件表示中 / 3549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 | 230,900円 | -5.4% | -31.3% | 5.07% | 9.79倍 | 0.76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 |
日本CMK | 40,700円 | +3.8% | -12.4% | 3.69% | 8.29倍 | 0.41倍 |
|
プリント配線板最大手。自動車向けが約8割占める。ビルドアップ配線板など高付加価値品強化 |
精工技研 | 308,500円 | +9.6% | +22.1% | 1.94% | 28.15倍 | 1.04倍 |
|
光通信部品、自動車部品用金型が主柱。携帯電話用のレンズ、子会社で自動車用センサーも |
リオン | 212,300円 | +4.6% | +3.9% | 2.59% | 9.69倍 | 0.90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 |
寺崎電気 | 199,500円 | +0.9% | -43.5% | 1.30% | 11.30倍 | 0.56倍 |
|
船舶、産業用の配電制御システムメーカー。国内シェア首位。海外でも積極展開。医療装置も |
市場注目の銘柄
チャート関連のコラム