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 |
---|---|---|---|---|---|---|---|
2023/07/21 | 7,460 | 7,490 | 7,460 | 7,490 | +100 | +1.4% | 700 |
2023/07/20 | 7,380 | 7,410 | 7,380 | 7,390 | -30 | -0.4% | 500 |
2023/07/19 | 7,440 | 7,440 | 7,400 | 7,420 | +40 | +0.5% | 600 |
2023/07/18 | 7,430 | 7,490 | 7,320 | 7,380 | -80 | -1.1% | 3,200 |
2023/07/14 | 7,490 | 7,490 | 7,320 | 7,460 | -60 | -0.8% | 3,900 |
2023/07/13 | 7,690 | 7,740 | 7,520 | 7,520 | -180 | -2.3% | 9,900 |
2023/07/12 | 7,750 | 7,770 | 7,690 | 7,700 | -70 | -0.9% | 3,400 |
2023/07/11 | 7,770 | 7,770 | 7,760 | 7,770 | -30 | -0.4% | 1,500 |
2023/07/10 | 7,820 | 7,890 | 7,780 | 7,800 | -20 | -0.3% | 1,300 |
2023/07/07 | 7,790 | 7,820 | 7,740 | 7,820 | +20 | +0.3% | 6,300 |
2023/07/06 | 7,770 | 7,870 | 7,720 | 7,800 | ±0 | ±0% | 5,300 |
2023/07/05 | 7,690 | 7,800 | 7,680 | 7,800 | +110 | +1.4% | 4,600 |
2023/07/04 | 7,620 | 7,690 | 7,620 | 7,690 | +110 | +1.5% | 5,100 |
2023/07/03 | 7,600 | 7,620 | 7,550 | 7,580 | -20 | -0.3% | 5,000 |
2023/06/30 | 7,620 | 7,750 | 7,600 | 7,600 | -50 | -0.7% | 2,300 |
2023/06/29 | 7,970 | 7,970 | 7,650 | 7,650 | -31,850 | -80.6% | 2,400 |
2023/06/28 | 39,400 | 39,500 | 38,750 | 39,500 | -100 | -0.3% | 1,600 |
2023/06/27 | 40,150 | 40,150 | 39,250 | 39,600 | -550 | -1.4% | 1,500 |
2023/06/26 | 40,250 | 40,250 | 40,150 | 40,150 | +250 | +0.6% | 400 |
2023/06/23 | 40,000 | 40,200 | 39,850 | 39,900 | -100 | -0.3% | 600 |
2023/06/22 | 40,400 | 40,400 | 40,000 | 40,000 | -400 | -1% | 1,600 |
2023/06/21 | 40,450 | 40,450 | 40,400 | 40,400 | -100 | -0.2% | 500 |
2023/06/20 | 40,900 | 40,900 | 40,500 | 40,500 | -400 | -1% | 1,100 |
2023/06/19 | 40,700 | 40,900 | 40,650 | 40,900 | +250 | +0.6% | 900 |
2023/06/16 | 40,500 | 40,650 | 40,500 | 40,650 | ±0 | ±0% | 400 |
2023/06/15 | 40,650 | 40,650 | 40,650 | 40,650 | +150 | +0.4% | 100 |
2023/06/14 | 40,650 | 40,650 | 40,500 | 40,500 | +50 | +0.1% | 200 |
2023/06/13 | 40,550 | 40,550 | 40,450 | 40,450 | -150 | -0.4% | 400 |
2023/06/12 | 40,850 | 40,850 | 40,400 | 40,600 | -150 | -0.4% | 700 |
2023/06/09 | 40,550 | 40,750 | 40,550 | 40,750 | -150 | -0.4% | 300 |
2023/06/08 | 40,900 | 40,900 | 40,900 | 40,900 | +400 | +1% | 100 |
2023/06/07 | 40,500 | 40,500 | 40,500 | 40,500 | - | - | 200 |
2023/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/06/05 | 40,450 | 40,900 | 40,450 | 40,500 | -200 | -0.5% | 500 |
2023/06/02 | 40,750 | 40,750 | 40,350 | 40,700 | +400 | +1% | 900 |
2023/06/01 | 40,750 | 40,950 | 40,300 | 40,300 | - | - | 500 |
2023/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/05/30 | 41,000 | 41,000 | 41,000 | 41,000 | ±0 | ±0% | 100 |
2023/05/29 | 41,300 | 41,300 | 41,000 | 41,000 | -50 | -0.1% | 1,300 |
2023/05/26 | 41,350 | 41,400 | 41,050 | 41,050 | +50 | +0.1% | 800 |
2023/05/25 | 41,050 | 41,050 | 41,000 | 41,000 | -50 | -0.1% | 200 |
2023/05/24 | 41,550 | 41,850 | 41,050 | 41,050 | -600 | -1.4% | 1,500 |
2023/05/23 | 42,100 | 42,200 | 41,650 | 41,650 | -250 | -0.6% | 1,300 |
2023/05/22 | 41,900 | 41,900 | 41,900 | 41,900 | -400 | -0.9% | 100 |
2023/05/19 | 42,350 | 42,350 | 42,000 | 42,300 | -200 | -0.5% | 900 |
2023/05/18 | 42,750 | 42,750 | 42,500 | 42,500 | +450 | +1.1% | 200 |
2023/05/17 | 42,650 | 42,800 | 42,050 | 42,050 | -600 | -1.4% | 1,300 |
2023/05/16 | 42,500 | 42,950 | 42,500 | 42,650 | -100 | -0.2% | 600 |
2023/05/15 | 42,200 | 43,300 | 42,200 | 42,750 | -150 | -0.3% | 700 |
2023/05/12 | 42,100 | 42,900 | 42,100 | 42,900 | +100 | +0.2% | 300 |
201~
250
件表示中 / 3457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 | 790,000円 | +2.1% | -19.7% | 1.52% | 11.21倍 | 0.70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 |
タカラバイオ | 108,500円 | +12.4% | +52.7% | 1.57% | 38.42倍 | 1.17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 |
信越ポリ | 158,800円 | +1.6% | +4.1% | 2.90% | 14.74倍 | 1.14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 |
ミルボン | 352,300円 | +6.0% | +17.4% | 2.50% | 24.67倍 | 2.50倍 |
|
美容室向けヘア化粧品専業でトップ。ヘアケア製品が主力だが、染毛剤、パーマ剤も扱う。好財務 |
中国塗 | 205,400円 | +3.3% | -4.0% | 3.94% | 10.18倍 | 1.44倍 |
|
塗料3位。船舶用は国内シェア6割、世界2位。世界20カ国、約60拠点で展開。修繕船向けが成長 |
市場注目の銘柄
チャート関連のコラム