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 |
|---|---|---|---|---|---|---|---|
| 2004/06/25 | 1,079.1 | 1,079.1 | 1,054.5 | 1,063.6 | -9.1 | -0.8% | 14,850 |
| 2004/06/24 | 1,081.8 | 1,081.8 | 1,067.3 | 1,072.7 | ±0 | ±0% | 15,840 |
| 2004/06/23 | 1,061.8 | 1,080 | 1,061.8 | 1,072.7 | +27.2 | +2.6% | 23,650 |
| 2004/06/22 | 1,036.4 | 1,060 | 1,036.4 | 1,045.5 | +8.2 | +0.8% | 24,200 |
| 2004/06/21 | 1,036.4 | 1,059.1 | 1,032.7 | 1,037.3 | +22.8 | +2.2% | 16,170 |
| 2004/06/18 | 1,036.4 | 1,036.4 | 1,007.3 | 1,014.5 | +5.4 | +0.5% | 18,260 |
| 2004/06/17 | 1,045.5 | 1,045.5 | 1,003.6 | 1,009.1 | -30.9 | -3% | 23,320 |
| 2004/06/16 | 1,000 | 1,040.9 | 990.9 | 1,040 | +58.2 | +5.9% | 43,780 |
| 2004/06/15 | 950.9 | 987.3 | 929.1 | 981.8 | +85.4 | +9.5% | 43,450 |
| 2004/06/14 | 900 | 900 | 890.9 | 896.4 | +0.9 | +0.1% | 3,960 |
| 2004/06/11 | 905.5 | 906.4 | 890.9 | 895.5 | -5.4 | -0.6% | 5,280 |
| 2004/06/10 | 883.6 | 907.3 | 872.7 | 900.9 | +19.1 | +2.2% | 3,190 |
| 2004/06/09 | 890.9 | 890.9 | 881.8 | 881.8 | -18.2 | -2% | 5,610 |
| 2004/06/08 | 890.9 | 909.1 | 881.8 | 900 | -9.1 | -1% | 1,540 |
| 2004/06/07 | 909.1 | 910 | 908.2 | 909.1 | -4.5 | -0.5% | 10,230 |
| 2004/06/04 | 927.3 | 934.5 | 910.9 | 913.6 | +4.5 | +0.5% | 3,850 |
| 2004/06/03 | 909.1 | 909.1 | 909.1 | 909.1 | +1.8 | +0.2% | 7,480 |
| 2004/06/02 | 900.9 | 909.1 | 900.9 | 907.3 | +2.8 | +0.3% | 5,720 |
| 2004/06/01 | 909.1 | 926.4 | 904.5 | 904.5 | +4.5 | +0.5% | 6,160 |
| 2004/05/31 | 908.2 | 908.2 | 900 | 900 | -0.9 | -0.1% | 2,090 |
| 2004/05/28 | 896.4 | 905.5 | 896.4 | 900.9 | -8.2 | -0.9% | 1,980 |
| 2004/05/27 | 896.4 | 909.1 | 896.4 | 909.1 | ±0 | ±0% | 3,080 |
| 2004/05/26 | 893.6 | 909.1 | 893.6 | 909.1 | ±0 | ±0% | 3,080 |
| 2004/05/25 | 927.3 | 954.5 | 909.1 | 909.1 | -18.2 | -2% | 10,560 |
| 2004/05/24 | 910 | 927.3 | 883.6 | 927.3 | +9.1 | +1% | 6,710 |
| 2004/05/21 | 909.1 | 918.2 | 890.9 | 918.2 | +4.6 | +0.5% | 4,070 |
| 2004/05/20 | 890.9 | 918.2 | 882.7 | 913.6 | +9.1 | +1% | 16,610 |
| 2004/05/19 | 909.1 | 945.5 | 895.5 | 904.5 | +3.6 | +0.4% | 1,980 |
| 2004/05/18 | 868.2 | 900.9 | 868.2 | 900.9 | +28.2 | +3.2% | 4,730 |
| 2004/05/17 | 890.9 | 945.5 | 863.6 | 872.7 | -27.3 | -3% | 9,460 |
| 2004/05/14 | 945.5 | 945.5 | 890.9 | 900 | -27.3 | -2.9% | 5,500 |
| 2004/05/13 | 955.5 | 1,000 | 927.3 | 927.3 | -10 | -1.1% | 7,480 |
| 2004/05/12 | 981.8 | 981.8 | 937.3 | 937.3 | +46.4 | +5.2% | 6,490 |
| 2004/05/11 | 848.2 | 949.1 | 839.1 | 890.9 | -66.4 | -6.9% | 28,820 |
| 2004/05/10 | 1,040.9 | 1,040.9 | 954.5 | 957.3 | -83.6 | -8% | 12,430 |
| 2004/05/07 | 972.7 | 1,045.5 | 954.5 | 1,040.9 | +68.2 | +7% | 21,890 |
| 2004/05/06 | 990.9 | 1,000 | 954.5 | 972.7 | -9.1 | -0.9% | 14,740 |
| 2004/04/30 | 964.5 | 1,000 | 936.4 | 981.8 | +18.2 | +1.9% | 8,580 |
| 2004/04/28 | 1,000 | 1,004.5 | 963.6 | 963.6 | -63.7 | -6.2% | 10,010 |
| 2004/04/27 | 1,043.6 | 1,043.6 | 1,004.5 | 1,027.3 | -17.2 | -1.6% | 7,040 |
| 2004/04/26 | 1,044.5 | 1,045.5 | 1,032.7 | 1,044.5 | +17.2 | +1.7% | 21,890 |
| 2004/04/23 | 1,027.3 | 1,027.3 | 972.7 | 1,027.3 | +36.4 | +3.7% | 37,950 |
| 2004/04/22 | 909.1 | 990.9 | 904.5 | 990.9 | +90.9 | +10.1% | 62,920 |
| 2004/04/21 | 926.4 | 926.4 | 900 | 900 | -18.2 | -2% | 6,490 |
| 2004/04/20 | 927.3 | 927.3 | 909.1 | 918.2 | +4.6 | +0.5% | 4,180 |
| 2004/04/19 | 945.5 | 945.5 | 909.1 | 913.6 | -31.9 | -3.4% | 11,660 |
| 2004/04/16 | 956.4 | 963.6 | 936.4 | 945.5 | -10 | -1% | 5,390 |
| 2004/04/15 | 1,000 | 1,000 | 954.5 | 955.5 | -26.3 | -2.7% | 8,470 |
| 2004/04/14 | 981.8 | 1,000 | 963.6 | 981.8 | ±0 | ±0% | 22,660 |
| 2004/04/13 | 1,001.8 | 1,018.2 | 981.8 | 981.8 | -19.1 | -1.9% | 10,120 |
5001～
5050
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
