エスケイジャパンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2004/09/06 | 1,225.5 | 1,227.3 | 1,216.4 | 1,218.2 | -13.6 | -1.1% | 14,520 |
| 2004/09/03 | 1,245.5 | 1,250 | 1,213.6 | 1,231.8 | -0.9 | -0.1% | 22,000 |
| 2004/09/02 | 1,249.1 | 1,252.7 | 1,227.3 | 1,232.7 | +10.9 | +0.9% | 50,930 |
| 2004/09/01 | 1,218.2 | 1,245.5 | 1,218.2 | 1,221.8 | ±0 | ±0% | 78,870 |
| 2004/08/31 | 1,195.5 | 1,240.9 | 1,172.7 | 1,221.8 | -46.4 | -3.7% | 211,640 |
| 2004/08/30 | 1,168.2 | 1,268.2 | 1,167.3 | 1,268.2 | +121.8 | +10.6% | 116,820 |
| 2004/08/27 | 1,136.4 | 1,149.1 | 1,134.5 | 1,146.4 | +11.9 | +1% | 40,590 |
| 2004/08/26 | 1,131.8 | 1,136.4 | 1,118.2 | 1,134.5 | +16.3 | +1.5% | 38,610 |
| 2004/08/25 | 1,109.1 | 1,118.2 | 1,095.5 | 1,118.2 | +9.1 | +0.8% | 37,730 |
| 2004/08/24 | 1,113.6 | 1,113.6 | 1,093.6 | 1,109.1 | -17.3 | -1.5% | 22,770 |
| 2004/08/23 | 1,109.1 | 1,127.3 | 1,081.8 | 1,126.4 | +76.4 | +7.3% | 154,000 |
| 2004/08/20 | 1,000 | 1,063.6 | 1,000 | 1,050 | +70.9 | +7.2% | 58,190 |
| 2004/08/19 | 978.2 | 979.1 | 945.5 | 979.1 | +1.8 | +0.2% | 22,770 |
| 2004/08/18 | 977.3 | 981.8 | 951.8 | 977.3 | +4.6 | +0.5% | 16,060 |
| 2004/08/17 | 980 | 980 | 972.7 | 972.7 | -1.8 | -0.2% | 8,030 |
| 2004/08/16 | 993.6 | 993.6 | 972.7 | 974.5 | -21 | -2.1% | 8,580 |
| 2004/08/13 | 997.3 | 997.3 | 991.8 | 995.5 | -11.8 | -1.2% | 7,150 |
| 2004/08/12 | 1,027.3 | 1,027.3 | 991.8 | 1,007.3 | -16.3 | -1.6% | 13,200 |
| 2004/08/11 | 981.8 | 1,023.6 | 981.8 | 1,023.6 | +48.1 | +4.9% | 15,510 |
| 2004/08/10 | 997.3 | 997.3 | 973.6 | 975.5 | -21.8 | -2.2% | 7,370 |
| 2004/08/09 | 986.4 | 997.3 | 954.5 | 997.3 | -25.4 | -2.5% | 20,900 |
| 2004/08/06 | 1,032.7 | 1,032.7 | 1,018.2 | 1,022.7 | -22.8 | -2.2% | 5,280 |
| 2004/08/05 | 1,020 | 1,045.5 | 990.9 | 1,045.5 | +27.3 | +2.7% | 5,500 |
| 2004/08/04 | 1,009.1 | 1,018.2 | 983.6 | 1,018.2 | +9.1 | +0.9% | 8,140 |
| 2004/08/03 | 1,040 | 1,045.5 | 1,009.1 | 1,009.1 | -30.9 | -3% | 11,440 |
| 2004/08/02 | 1,045.5 | 1,054.5 | 1,040 | 1,040 | -5.5 | -0.5% | 4,840 |
| 2004/07/30 | 1,063.6 | 1,063.6 | 1,040.9 | 1,045.5 | +4.6 | +0.4% | 21,450 |
| 2004/07/29 | 1,072.7 | 1,073.6 | 1,027.3 | 1,040.9 | -32.7 | -3% | 22,770 |
| 2004/07/28 | 1,072.7 | 1,089.1 | 1,054.5 | 1,073.6 | +28.1 | +2.7% | 8,360 |
| 2004/07/27 | 1,081.8 | 1,081.8 | 1,038.2 | 1,045.5 | -45.4 | -4.2% | 11,770 |
| 2004/07/26 | 1,104.5 | 1,104.5 | 1,074.5 | 1,090.9 | +13.6 | +1.3% | 12,870 |
| 2004/07/23 | 1,107.3 | 1,107.3 | 1,072.7 | 1,077.3 | -3.6 | -0.3% | 13,750 |
| 2004/07/22 | 1,070 | 1,080.9 | 1,067.3 | 1,080.9 | +3.6 | +0.3% | 2,090 |
| 2004/07/21 | 1,081.8 | 1,081.8 | 1,070.9 | 1,077.3 | +4.6 | +0.4% | 4,400 |
| 2004/07/20 | 1,068.2 | 1,090 | 1,063.6 | 1,072.7 | +13.6 | +1.3% | 6,270 |
| 2004/07/16 | 1,047.3 | 1,072.7 | 1,047.3 | 1,059.1 | +9.1 | +0.9% | 8,030 |
| 2004/07/15 | 1,070.9 | 1,089.1 | 1,027.3 | 1,050 | -57.3 | -5.2% | 25,300 |
| 2004/07/14 | 1,110.9 | 1,122.7 | 1,090.9 | 1,107.3 | -10.9 | -1% | 12,210 |
| 2004/07/13 | 1,135.5 | 1,135.5 | 1,118.2 | 1,118.2 | -22.7 | -2% | 14,410 |
| 2004/07/12 | 1,134.5 | 1,154.5 | 1,110.9 | 1,140.9 | +31.8 | +2.9% | 15,730 |
| 2004/07/09 | 1,108.2 | 1,122.7 | 1,078.2 | 1,109.1 | +19.1 | +1.8% | 14,630 |
| 2004/07/08 | 1,072.7 | 1,095.5 | 1,072.7 | 1,090 | +16.4 | +1.5% | 7,040 |
| 2004/07/07 | 1,090.9 | 1,090.9 | 1,063.6 | 1,073.6 | -26.4 | -2.4% | 16,170 |
| 2004/07/06 | 1,100.9 | 1,115.5 | 1,100 | 1,100 | -5.5 | -0.5% | 17,710 |
| 2004/07/05 | 1,154.5 | 1,154.5 | 1,100.9 | 1,105.5 | -53.6 | -4.6% | 11,660 |
| 2004/07/02 | 1,154.5 | 1,159.1 | 1,131.8 | 1,159.1 | +4.6 | +0.4% | 22,770 |
| 2004/07/01 | 1,163.6 | 1,176.4 | 1,142.7 | 1,154.5 | -4.6 | -0.4% | 30,030 |
| 2004/06/30 | 1,159.1 | 1,200 | 1,137.3 | 1,159.1 | +36.4 | +3.2% | 63,360 |
| 2004/06/29 | 1,063.6 | 1,136.4 | 1,061.8 | 1,122.7 | +64.5 | +6.1% | 91,850 |
| 2004/06/28 | 1,068.2 | 1,068.2 | 1,054.5 | 1,058.2 | -5.4 | -0.5% | 12,870 |
4951～
5000
件表示中 / 6191件
類似銘柄と比較する
現在ご覧いただいている「エスケイ」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 |
|---|---|---|---|---|---|---|---|---|
| エスケイ | 63,500円 | +3.7% | -6.8% | 3.94% | 7.56倍 | 1.04倍 |
|
ゲームセンター景品の企画販売が主力。キャラクター販促品も扱う。オリジナル商品の展開強化 |
| 太平発 | 71,800円 | -10.1% | -8.9% | 5.43% | 8.78倍 | 0.36倍 |
|
太平洋炭礦が発祥。バイオマス燃料、輸入炭を販売。今後は不動産の賃貸・販売を拡大意向 |
| シンデンハイテ | 260,100円 | +2.6% | +150.5% | 4.81% | 5.77倍 | 0.69倍 |
|
半導体や液晶の専門商社。韓国ＳＫハイニックス社の製品扱い大、ＥＭＳやバッテリー育成 |
| 初穂商事 | 154,800円 | +2.3% | +1.0% | 3.88% | 5.18倍 | 0.57倍 |
|
建築資材の専門商社。ビル向けなどの鋼製下地材、不燃材が主要商材。エクステリアも手がける |
| 高見澤 | 289,900円 | -1.9% | -10.1% | 1.72% | 4.03倍 | 0.35倍 |
|
長野県地盤。建設資材、電設中心に石油製品販売、自動車販売など多角経営。中国で生コン製販 |
市場注目の銘柄
チャート関連のコラム
