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 |
|---|---|---|---|---|---|---|---|
| 2010/07/29 | 269 | 271 | 267 | 271 | +6 | +2.3% | 6,000 |
| 2010/07/28 | 264 | 265 | 263 | 265 | ±0 | ±0% | 2,500 |
| 2010/07/27 | 265 | 265 | 264 | 265 | ±0 | ±0% | 800 |
| 2010/07/26 | 260 | 265 | 259 | 265 | +6 | +2.3% | 4,100 |
| 2010/07/23 | 252 | 259 | 252 | 259 | +8 | +3.2% | 4,700 |
| 2010/07/22 | 248 | 258 | 248 | 251 | +1 | +0.4% | 3,900 |
| 2010/07/21 | 269 | 269 | 250 | 250 | -14 | -5.3% | 19,600 |
| 2010/07/20 | 263 | 265 | 262 | 264 | ±0 | ±0% | 4,000 |
| 2010/07/16 | 267 | 267 | 264 | 264 | -3 | -1.1% | 8,300 |
| 2010/07/15 | 268 | 269 | 267 | 267 | -11 | -4% | 9,600 |
| 2010/07/14 | 274 | 279 | 269 | 278 | +5 | +1.8% | 5,600 |
| 2010/07/13 | 276 | 276 | 268 | 273 | -5 | -1.8% | 9,000 |
| 2010/07/12 | 276 | 279 | 276 | 278 | -4 | -1.4% | 3,700 |
| 2010/07/09 | 283 | 283 | 279 | 282 | +5 | +1.8% | 4,500 |
| 2010/07/08 | 277 | 285 | 275 | 277 | ±0 | ±0% | 22,200 |
| 2010/07/07 | 281 | 282 | 277 | 277 | -9 | -3.1% | 3,700 |
| 2010/07/06 | 278 | 286 | 278 | 286 | ±0 | ±0% | 3,800 |
| 2010/07/05 | 275 | 287 | 271 | 286 | +3 | +1.1% | 11,900 |
| 2010/07/02 | 268 | 284 | 268 | 283 | +16 | +6% | 5,700 |
| 2010/07/01 | 265 | 268 | 262 | 267 | -6 | -2.2% | 10,100 |
| 2010/06/30 | 285 | 286 | 273 | 273 | -24 | -8.1% | 15,600 |
| 2010/06/29 | 292 | 297 | 286 | 297 | +4 | +1.4% | 3,700 |
| 2010/06/28 | 295 | 295 | 291 | 293 | -2 | -0.7% | 3,400 |
| 2010/06/25 | 287 | 296 | 287 | 295 | ±0 | ±0% | 3,500 |
| 2010/06/24 | 298 | 299 | 295 | 295 | -4 | -1.3% | 2,700 |
| 2010/06/23 | 300 | 306 | 289 | 299 | -9 | -2.9% | 4,700 |
| 2010/06/22 | 310 | 310 | 300 | 308 | -1 | -0.3% | 2,200 |
| 2010/06/21 | 314 | 314 | 308 | 309 | +2 | +0.7% | 3,400 |
| 2010/06/18 | 297 | 307 | 296 | 307 | +2 | +0.7% | 5,400 |
| 2010/06/17 | 307 | 307 | 305 | 305 | -2 | -0.7% | 1,800 |
| 2010/06/16 | 299 | 308 | 297 | 307 | +15 | +5.1% | 9,500 |
| 2010/06/15 | 291 | 298 | 291 | 292 | +1 | +0.3% | 3,900 |
| 2010/06/14 | 288 | 297 | 288 | 291 | -4 | -1.4% | 7,500 |
| 2010/06/11 | 290 | 296 | 290 | 295 | +6 | +2.1% | 8,300 |
| 2010/06/10 | 297 | 300 | 288 | 289 | -10 | -3.3% | 14,800 |
| 2010/06/09 | 293 | 300 | 293 | 299 | -2 | -0.7% | 7,000 |
| 2010/06/08 | 299 | 304 | 298 | 301 | -6 | -2% | 6,300 |
| 2010/06/07 | 315 | 315 | 298 | 307 | -7 | -2.2% | 7,500 |
| 2010/06/04 | 306 | 314 | 306 | 314 | +1 | +0.3% | 4,700 |
| 2010/06/03 | 306 | 314 | 306 | 313 | +8 | +2.6% | 3,400 |
| 2010/06/02 | 316 | 316 | 305 | 305 | -12 | -3.8% | 14,300 |
| 2010/06/01 | 320 | 321 | 316 | 317 | -1 | -0.3% | 11,700 |
| 2010/05/31 | 316 | 318 | 313 | 318 | +6 | +1.9% | 27,900 |
| 2010/05/28 | 303 | 319 | 300 | 312 | +13 | +4.3% | 37,100 |
| 2010/05/27 | 286 | 300 | 279 | 299 | +15 | +5.3% | 10,200 |
| 2010/05/26 | 272 | 285 | 272 | 284 | +3 | +1.1% | 11,300 |
| 2010/05/25 | 272 | 284 | 272 | 281 | +8 | +2.9% | 16,100 |
| 2010/05/24 | 282 | 283 | 269 | 273 | -8 | -2.8% | 14,500 |
| 2010/05/21 | 285 | 285 | 255 | 281 | -7 | -2.4% | 22,400 |
| 2010/05/20 | 282 | 291 | 280 | 288 | +9 | +3.2% | 9,500 |
3701～
3750
件表示中 / 6385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 | 115,100円 | +2.5% | +3.1% | 2.69% | 10.61倍 | 1.73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 |
| クワザワＨＤ | 58,800円 | -0.6% | -15.7% | 3.06% | 9.78倍 | 0.55倍 |
|
北海道地盤の建材・土木資材商社。建設工事も行う。近年はリフォーム、住宅設備機器に進出 |
| ＵＥＸ | 81,600円 | -1.2% | -41.7% | 5.51% | 14.99倍 | 0.51倍 |
|
ステンレス専門の鉄鋼商社、生産材が主体。大同、日本製鉄と親密。中国で加工品の製販も |
| 神 栄 | 231,600円 | +3.3% | +18.8% | 4.32% | 6.48倍 | 1.03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 |
| 北 恵 | 94,500円 | +0.4% | +0.4% | 2.96% | 12.19倍 | 0.64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 |
市場注目の銘柄
チャート関連のコラム
