エスケー化研の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 7,500 | 7,510 | 7,390 | 7,510 | +70 | +0.9% | 4,600 |
| 2024/02/21 | 7,390 | 7,460 | 7,340 | 7,440 | +150 | +2.1% | 8,800 |
| 2024/02/20 | 7,350 | 7,390 | 7,290 | 7,290 | -100 | -1.4% | 5,300 |
| 2024/02/19 | 7,450 | 7,450 | 7,370 | 7,390 | -60 | -0.8% | 3,600 |
| 2024/02/16 | 7,390 | 7,460 | 7,340 | 7,450 | +60 | +0.8% | 16,200 |
| 2024/02/15 | 7,360 | 7,390 | 7,300 | 7,390 | +30 | +0.4% | 2,700 |
| 2024/02/14 | 7,390 | 7,390 | 7,260 | 7,360 | -50 | -0.7% | 1,700 |
| 2024/02/13 | 7,400 | 7,410 | 7,090 | 7,410 | +20 | +0.3% | 12,000 |
| 2024/02/09 | 7,340 | 7,420 | 7,290 | 7,390 | +50 | +0.7% | 8,900 |
| 2024/02/08 | 7,390 | 7,390 | 7,300 | 7,340 | -50 | -0.7% | 1,000 |
| 2024/02/07 | 7,420 | 7,420 | 7,340 | 7,390 | +10 | +0.1% | 1,400 |
| 2024/02/06 | 7,310 | 7,380 | 7,310 | 7,380 | ±0 | ±0% | 1,200 |
| 2024/02/05 | 7,400 | 7,420 | 7,370 | 7,380 | +70 | +1% | 4,300 |
| 2024/02/02 | 7,370 | 7,450 | 7,290 | 7,310 | -110 | -1.5% | 10,100 |
| 2024/02/01 | 7,240 | 7,420 | 7,200 | 7,420 | +160 | +2.2% | 4,200 |
| 2024/01/31 | 7,250 | 7,330 | 7,220 | 7,260 | +10 | +0.1% | 3,000 |
| 2024/01/30 | 7,210 | 7,350 | 7,180 | 7,250 | +40 | +0.6% | 5,900 |
| 2024/01/29 | 7,520 | 7,520 | 7,120 | 7,210 | -310 | -4.1% | 18,400 |
| 2024/01/26 | 7,510 | 7,620 | 7,510 | 7,520 | +20 | +0.3% | 700 |
| 2024/01/25 | 7,560 | 7,660 | 7,490 | 7,500 | -30 | -0.4% | 4,700 |
| 2024/01/24 | 7,650 | 7,650 | 7,530 | 7,530 | -120 | -1.6% | 6,400 |
| 2024/01/23 | 7,680 | 7,680 | 7,630 | 7,650 | -40 | -0.5% | 900 |
| 2024/01/22 | 7,660 | 7,700 | 7,660 | 7,690 | +70 | +0.9% | 700 |
| 2024/01/19 | 7,640 | 7,700 | 7,620 | 7,620 | -20 | -0.3% | 900 |
| 2024/01/18 | 7,720 | 7,720 | 7,620 | 7,640 | -10 | -0.1% | 3,300 |
| 2024/01/17 | 7,660 | 7,660 | 7,630 | 7,650 | ±0 | ±0% | 1,600 |
| 2024/01/16 | 7,920 | 7,920 | 7,650 | 7,650 | -160 | -2% | 4,800 |
| 2024/01/15 | 7,700 | 7,820 | 7,690 | 7,810 | +160 | +2.1% | 4,300 |
| 2024/01/12 | 7,650 | 7,680 | 7,630 | 7,650 | +30 | +0.4% | 2,400 |
| 2024/01/11 | 7,600 | 7,620 | 7,600 | 7,620 | -10 | -0.1% | 500 |
| 2024/01/10 | 7,630 | 7,630 | 7,630 | 7,630 | -20 | -0.3% | 200 |
| 2024/01/09 | 7,550 | 7,650 | 7,550 | 7,650 | +100 | +1.3% | 3,200 |
| 2024/01/05 | 7,530 | 7,570 | 7,530 | 7,550 | ±0 | ±0% | 800 |
| 2024/01/04 | 7,460 | 7,600 | 7,440 | 7,550 | +90 | +1.2% | 1,800 |
| 2023/12/29 | 7,350 | 7,510 | 7,300 | 7,460 | -40 | -0.5% | 2,700 |
| 2023/12/28 | 7,590 | 7,600 | 7,480 | 7,500 | -90 | -1.2% | 11,300 |
| 2023/12/27 | 7,600 | 7,630 | 7,590 | 7,590 | +20 | +0.3% | 2,600 |
| 2023/12/26 | 7,540 | 7,570 | 7,540 | 7,570 | +60 | +0.8% | 600 |
| 2023/12/25 | 7,510 | 7,600 | 7,360 | 7,510 | +10 | +0.1% | 2,700 |
| 2023/12/22 | 7,510 | 7,560 | 7,500 | 7,500 | -50 | -0.7% | 2,600 |
| 2023/12/21 | 7,620 | 7,620 | 7,550 | 7,550 | -60 | -0.8% | 2,100 |
| 2023/12/20 | 7,680 | 7,680 | 7,610 | 7,610 | -70 | -0.9% | 2,200 |
| 2023/12/19 | 7,630 | 7,700 | 7,610 | 7,680 | +130 | +1.7% | 3,600 |
| 2023/12/18 | 7,500 | 7,550 | 7,490 | 7,550 | ±0 | ±0% | 2,300 |
| 2023/12/15 | 7,600 | 7,650 | 7,550 | 7,550 | -150 | -1.9% | 4,900 |
| 2023/12/14 | 7,510 | 7,700 | 7,480 | 7,700 | +220 | +2.9% | 8,800 |
| 2023/12/13 | 7,550 | 7,750 | 7,400 | 7,480 | -70 | -0.9% | 8,200 |
| 2023/12/12 | 7,500 | 7,590 | 7,460 | 7,550 | +150 | +2% | 5,800 |
| 2023/12/11 | 7,280 | 7,430 | 7,280 | 7,400 | +120 | +1.6% | 4,500 |
| 2023/12/08 | 7,350 | 7,420 | 7,280 | 7,280 | -70 | -1% | 4,300 |
51～
100
件表示中 / 3451件
類似銘柄と比較する
現在ご覧いただいている「エスケー化研」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 |
|---|---|---|---|---|---|---|---|---|
| エスケー化研 | 832,000円 | +4.6% | -13.3% | 1.62% | 14.38倍 | 0.76倍 |
|
建築仕上げ塗材で国内最大手。技術力に優れ水性化では最先端の強み。海外工場も早くから展開 |
| トリケミカル | 439,000円 | +32.4% | +49.0% | 0.68% | 38.25倍 | 5.17倍 |
|
先端半導体製造に必要な化学材料を多品種少量生産。韓国に３５％出資合弁。台湾、国内増強急ぐ |
| 信越ポリ | 158,200円 | +1.6% | +4.1% | 2.91% | 14.68倍 | 1.13倍 |
|
信越化学系。半導体ウエハ容器が主力。車載用タッチスイッチ、ＯＡ機器用部品、塩ビ建材も |
| 長谷川香 | 305,000円 | +2.5% | +7.5% | 2.03% | 18.59倍 | 1.08倍 |
|
国内香料２位。飲料等食品向けフレーバーが主力。化粧品・トイレタリー向けフレグランスも |
| タカラバイオ | 102,000円 | -41.8% | -84.5% | 1.67% | 61.41倍 | 1.10倍 |
|
研究用試薬・機器が主力。再生医療等製品や遺伝子解析・検査など受託のＣＤＭＯ事業に展開 |
市場注目の銘柄
チャート関連のコラム
