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 |
|---|---|---|---|---|---|---|---|
| 2023/12/25 | 3,475 | 3,500 | 3,425 | 3,445 | +125 | +3.8% | 136,700 |
| 2023/12/22 | 3,315 | 3,360 | 3,280 | 3,320 | +5 | +0.2% | 66,700 |
| 2023/12/21 | 3,300 | 3,340 | 3,275 | 3,315 | -15 | -0.5% | 46,700 |
| 2023/12/20 | 3,430 | 3,430 | 3,310 | 3,330 | -95 | -2.8% | 105,600 |
| 2023/12/19 | 3,300 | 3,425 | 3,260 | 3,425 | +165 | +5.1% | 142,500 |
| 2023/12/18 | 3,240 | 3,280 | 3,190 | 3,260 | +90 | +2.8% | 71,400 |
| 2023/12/15 | 3,155 | 3,230 | 3,155 | 3,170 | +10 | +0.3% | 87,200 |
| 2023/12/14 | 3,205 | 3,240 | 3,150 | 3,160 | -90 | -2.8% | 123,200 |
| 2023/12/13 | 3,220 | 3,315 | 3,220 | 3,250 | +50 | +1.6% | 101,000 |
| 2023/12/12 | 3,260 | 3,285 | 3,200 | 3,200 | -20 | -0.6% | 75,300 |
| 2023/12/11 | 3,280 | 3,285 | 3,185 | 3,220 | +20 | +0.6% | 92,400 |
| 2023/12/08 | 3,250 | 3,275 | 3,180 | 3,200 | -95 | -2.9% | 149,100 |
| 2023/12/07 | 3,380 | 3,415 | 3,275 | 3,295 | -160 | -4.6% | 159,900 |
| 2023/12/06 | 3,405 | 3,495 | 3,405 | 3,455 | +70 | +2.1% | 99,800 |
| 2023/12/05 | 3,460 | 3,475 | 3,325 | 3,385 | -145 | -4.1% | 248,000 |
| 2023/12/04 | 3,595 | 3,635 | 3,530 | 3,530 | -65 | -1.8% | 64,200 |
| 2023/12/01 | 3,655 | 3,680 | 3,580 | 3,595 | -55 | -1.5% | 100,200 |
| 2023/11/30 | 3,500 | 3,650 | 3,460 | 3,650 | +120 | +3.4% | 129,700 |
| 2023/11/29 | 3,485 | 3,570 | 3,445 | 3,530 | -5 | -0.1% | 133,900 |
| 2023/11/28 | 3,450 | 3,595 | 3,445 | 3,535 | +100 | +2.9% | 123,400 |
| 2023/11/27 | 3,525 | 3,530 | 3,390 | 3,435 | -30 | -0.9% | 94,900 |
| 2023/11/24 | 3,475 | 3,565 | 3,445 | 3,465 | +20 | +0.6% | 220,800 |
| 2023/11/22 | 3,380 | 3,480 | 3,345 | 3,445 | +40 | +1.2% | 118,300 |
| 2023/11/21 | 3,400 | 3,475 | 3,375 | 3,405 | +100 | +3% | 183,900 |
| 2023/11/20 | 3,350 | 3,370 | 3,275 | 3,305 | -85 | -2.5% | 143,900 |
| 2023/11/17 | 3,250 | 3,415 | 3,245 | 3,390 | +145 | +4.5% | 255,100 |
| 2023/11/16 | 3,250 | 3,295 | 3,150 | 3,245 | -35 | -1.1% | 193,700 |
| 2023/11/15 | 3,385 | 3,425 | 3,190 | 3,280 | -70 | -2.1% | 316,400 |
| 2023/11/14 | 3,200 | 3,380 | 3,175 | 3,350 | +472 | +16.4% | 994,100 |
| 2023/11/13 | 2,950 | 2,960 | 2,857 | 2,878 | -25 | -0.9% | 129,700 |
| 2023/11/10 | 2,855 | 2,903 | 2,836 | 2,903 | +37 | +1.3% | 55,300 |
| 2023/11/09 | 2,830 | 2,879 | 2,830 | 2,866 | +44 | +1.6% | 52,200 |
| 2023/11/08 | 2,860 | 2,894 | 2,811 | 2,822 | -34 | -1.2% | 60,800 |
| 2023/11/07 | 2,880 | 2,949 | 2,854 | 2,856 | -12 | -0.4% | 102,500 |
| 2023/11/06 | 2,859 | 2,905 | 2,845 | 2,868 | +36 | +1.3% | 68,600 |
| 2023/11/02 | 2,850 | 2,894 | 2,818 | 2,832 | +41 | +1.5% | 96,900 |
| 2023/11/01 | 2,843 | 2,885 | 2,790 | 2,791 | -41 | -1.4% | 52,200 |
| 2023/10/31 | 2,820 | 2,836 | 2,751 | 2,832 | +13 | +0.5% | 64,100 |
| 2023/10/30 | 2,852 | 2,868 | 2,800 | 2,819 | -59 | -2.1% | 58,000 |
| 2023/10/27 | 2,850 | 2,902 | 2,850 | 2,878 | +19 | +0.7% | 65,100 |
| 2023/10/26 | 2,907 | 2,927 | 2,839 | 2,859 | -116 | -3.9% | 140,300 |
| 2023/10/25 | 2,960 | 3,040 | 2,959 | 2,975 | +44 | +1.5% | 85,000 |
| 2023/10/24 | 2,896 | 2,953 | 2,840 | 2,931 | +28 | +1% | 83,000 |
| 2023/10/23 | 2,890 | 2,937 | 2,871 | 2,903 | +1 | ±0% | 51,700 |
| 2023/10/20 | 2,950 | 2,950 | 2,827 | 2,902 | -72 | -2.4% | 146,700 |
| 2023/10/19 | 2,960 | 3,015 | 2,940 | 2,974 | -36 | -1.2% | 72,700 |
| 2023/10/18 | 2,911 | 3,030 | 2,898 | 3,010 | +95 | +3.3% | 106,200 |
| 2023/10/17 | 2,946 | 2,988 | 2,891 | 2,915 | +19 | +0.7% | 43,300 |
| 2023/10/16 | 2,906 | 2,924 | 2,860 | 2,896 | -60 | -2% | 67,900 |
| 2023/10/13 | 2,962 | 2,989 | 2,932 | 2,956 | -14 | -0.5% | 98,400 |
401～
450
件表示中 / 3763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 | 290,100円 | +13.9% | +24.3% | 4.41% | 11.16倍 | 0.92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 | 139,500円 | +1.4% | -45.2% | 3.44% | 20.32倍 | 0.63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 |
| 新電元 | 319,000円 | +3.9% | - | 2.04% | 10.62倍 | 0.50倍 |
|
車載・産業用パワー半導体やホンダ向け等２輪用電装品を展開。電動車向け充電器も手がける |
| 京三製 | 52,100円 | +0.7% | -24.8% | 4.41% | 9.24倍 | 0.63倍 |
|
信号大手の一角、民鉄に強い。鉄道・道路信号、半導体製造装置用電源装置が３本柱。下期偏重 |
| リオン | 265,400円 | +3.7% | +7.2% | 2.64% | 10.38倍 | 1.04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 |
市場注目の銘柄
チャート関連のコラム
