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 |
|---|---|---|---|---|---|---|---|
| 2022/08/08 | 485 | 510 | 480 | 498 | +21 | +4.4% | 197,700 |
| 2022/08/05 | 472 | 481 | 472 | 477 | +4 | +0.8% | 16,600 |
| 2022/08/04 | 476 | 477 | 471 | 473 | -6 | -1.3% | 9,700 |
| 2022/08/03 | 462 | 479 | 458 | 479 | +17 | +3.7% | 44,600 |
| 2022/08/02 | 465 | 466 | 462 | 462 | -5 | -1.1% | 11,900 |
| 2022/08/01 | 469 | 470 | 465 | 467 | -4 | -0.8% | 8,200 |
| 2022/07/29 | 477 | 477 | 465 | 471 | -1 | -0.2% | 29,800 |
| 2022/07/28 | 481 | 481 | 471 | 472 | -3 | -0.6% | 16,700 |
| 2022/07/27 | 471 | 483 | 471 | 475 | +2 | +0.4% | 26,300 |
| 2022/07/26 | 463 | 477 | 460 | 473 | +10 | +2.2% | 24,700 |
| 2022/07/25 | 465 | 469 | 461 | 463 | -6 | -1.3% | 14,000 |
| 2022/07/22 | 463 | 472 | 460 | 469 | +1 | +0.2% | 16,500 |
| 2022/07/21 | 464 | 473 | 464 | 468 | +4 | +0.9% | 26,500 |
| 2022/07/20 | 463 | 467 | 459 | 464 | +1 | +0.2% | 30,800 |
| 2022/07/19 | 458 | 467 | 455 | 463 | +5 | +1.1% | 29,500 |
| 2022/07/15 | 484 | 484 | 454 | 458 | -26 | -5.4% | 183,700 |
| 2022/07/14 | 465 | 493 | 459 | 484 | +19 | +4.1% | 152,700 |
| 2022/07/13 | 463 | 465 | 453 | 465 | +10 | +2.2% | 32,600 |
| 2022/07/12 | 460 | 460 | 454 | 455 | -6 | -1.3% | 15,700 |
| 2022/07/11 | 464 | 466 | 456 | 461 | +1 | +0.2% | 19,000 |
| 2022/07/08 | 461 | 466 | 459 | 460 | ±0 | ±0% | 28,400 |
| 2022/07/07 | 459 | 462 | 454 | 460 | -5 | -1.1% | 25,700 |
| 2022/07/06 | 462 | 467 | 461 | 465 | +1 | +0.2% | 7,900 |
| 2022/07/05 | 465 | 467 | 462 | 464 | -1 | -0.2% | 19,600 |
| 2022/07/04 | 468 | 468 | 463 | 465 | +4 | +0.9% | 19,500 |
| 2022/07/01 | 460 | 464 | 458 | 461 | +2 | +0.4% | 25,900 |
| 2022/06/30 | 473 | 473 | 459 | 459 | -12 | -2.5% | 24,600 |
| 2022/06/29 | 453 | 471 | 453 | 471 | +12 | +2.6% | 26,100 |
| 2022/06/28 | 461 | 467 | 452 | 459 | -7 | -1.5% | 25,300 |
| 2022/06/27 | 468 | 469 | 466 | 466 | -2 | -0.4% | 4,900 |
| 2022/06/24 | 467 | 470 | 464 | 468 | +5 | +1.1% | 12,400 |
| 2022/06/23 | 455 | 466 | 455 | 463 | +11 | +2.4% | 16,100 |
| 2022/06/22 | 463 | 463 | 452 | 452 | -6 | -1.3% | 8,900 |
| 2022/06/21 | 451 | 461 | 446 | 458 | +19 | +4.3% | 20,900 |
| 2022/06/20 | 447 | 450 | 438 | 439 | -8 | -1.8% | 19,000 |
| 2022/06/17 | 450 | 450 | 440 | 447 | -10 | -2.2% | 36,000 |
| 2022/06/16 | 460 | 464 | 454 | 457 | ±0 | ±0% | 20,600 |
| 2022/06/15 | 459 | 464 | 456 | 457 | -5 | -1.1% | 25,500 |
| 2022/06/14 | 457 | 464 | 455 | 462 | -2 | -0.4% | 13,900 |
| 2022/06/13 | 464 | 468 | 454 | 464 | -3 | -0.6% | 48,400 |
| 2022/06/10 | 461 | 473 | 454 | 467 | +8 | +1.7% | 82,200 |
| 2022/06/09 | 461 | 470 | 459 | 459 | -7 | -1.5% | 41,600 |
| 2022/06/08 | 462 | 470 | 459 | 466 | +8 | +1.7% | 34,100 |
| 2022/06/07 | 463 | 471 | 458 | 458 | -7 | -1.5% | 25,100 |
| 2022/06/06 | 463 | 467 | 459 | 465 | +2 | +0.4% | 16,300 |
| 2022/06/03 | 460 | 463 | 458 | 463 | +4 | +0.9% | 19,700 |
| 2022/06/02 | 453 | 466 | 453 | 459 | +4 | +0.9% | 43,200 |
| 2022/06/01 | 450 | 455 | 447 | 455 | +5 | +1.1% | 25,500 |
| 2022/05/31 | 452 | 452 | 447 | 450 | -2 | -0.4% | 16,200 |
| 2022/05/30 | 451 | 453 | 445 | 452 | +4 | +0.9% | 27,600 |
751～
800
件表示中 / 6377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 | 109,700円 | +2.5% | +3.1% | 2.83% | 10.11倍 | 1.65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 |
| ジェリービー | 24,400円 | +44.5% | - | 0.00% | - | 55.84倍 |
|
若い女性向け非皮革靴展開。ブランド名・商号統一。卸撤退と小売り規模縮小。ＥＣ販売に軸足 |
| 北 恵 | 94,100円 | +0.4% | +0.4% | 2.98% | 12.13倍 | 0.63倍 |
|
関西圏地盤の住宅資材卸。直販比率が上昇。好採算の施工付き販売を拡大。配当性向３５％メド |
| 日新商事 | 120,100円 | +8.9% | +7.9% | 1.75% | 26.73倍 | 0.34倍 |
|
ＥＮＥＯＳ系石油製品販売中堅。関東や中部の直営ＳＳ、産業用燃料が柱。太陽光発電、不動産も |
| 神 栄 | 218,900円 | +3.3% | +18.8% | 4.57% | 6.13倍 | 0.98倍 |
|
冷凍食品等の食品輸入を柱に展開。電子製品や防災コンサルも手がける。湿度センサー世界首位 |
市場注目の銘柄
チャート関連のコラム
