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 |
|---|---|---|---|---|---|---|---|
| 2010/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/27 | 2,250 | 2,254 | 2,250 | 2,254 | - | - | 6,000 |
| 2010/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/25 | 2,155 | 2,155 | 2,155 | 2,155 | ±0 | ±0% | 19,000 |
| 2010/08/24 | 2,164 | 2,164 | 2,155 | 2,155 | - | - | 2,000 |
| 2010/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/20 | 2,188 | 2,188 | 2,185 | 2,185 | -25 | -1.1% | 2,000 |
| 2010/08/19 | 2,215 | 2,215 | 2,210 | 2,210 | -1 | ±0% | 2,000 |
| 2010/08/18 | 2,211 | 2,211 | 2,211 | 2,211 | +1 | ±0% | 1,000 |
| 2010/08/17 | 2,210 | 2,210 | 2,210 | 2,210 | ±0 | ±0% | 3,000 |
| 2010/08/16 | 2,280 | 2,280 | 2,210 | 2,210 | -90 | -3.9% | 4,000 |
| 2010/08/13 | 2,300 | 2,300 | 2,300 | 2,300 | ±0 | ±0% | 1,000 |
| 2010/08/12 | 2,300 | 2,300 | 2,300 | 2,300 | -5 | -0.2% | 1,000 |
| 2010/08/11 | 2,305 | 2,305 | 2,305 | 2,305 | -2 | -0.1% | 1,000 |
| 2010/08/10 | 2,300 | 2,307 | 2,300 | 2,307 | ±0 | ±0% | 4,000 |
| 2010/08/09 | 2,307 | 2,307 | 2,307 | 2,307 | -23 | -1% | 1,000 |
| 2010/08/06 | 2,330 | 2,330 | 2,330 | 2,330 | - | - | 1,000 |
| 2010/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/04 | 2,350 | 2,350 | 2,330 | 2,330 | -20 | -0.9% | 2,000 |
| 2010/08/03 | 2,350 | 2,350 | 2,350 | 2,350 | - | - | 1,000 |
| 2010/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/27 | 2,450 | 2,450 | 2,350 | 2,350 | -100 | -4.1% | 21,000 |
| 2010/07/26 | 2,350 | 2,450 | 2,350 | 2,450 | +50 | +2.1% | 5,000 |
| 2010/07/23 | 2,400 | 2,400 | 2,400 | 2,400 | -10 | -0.4% | 1,000 |
| 2010/07/22 | 2,410 | 2,410 | 2,410 | 2,410 | ±0 | ±0% | 4,000 |
| 2010/07/21 | 2,335 | 2,410 | 2,332 | 2,410 | - | - | 5,000 |
| 2010/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/16 | 2,331 | 2,331 | 2,331 | 2,331 | +1 | ±0% | 1,000 |
| 2010/07/15 | 2,330 | 2,330 | 2,330 | 2,330 | +20 | +0.9% | 1,000 |
| 2010/07/14 | 2,399 | 2,399 | 2,310 | 2,310 | -39 | -1.7% | 11,000 |
| 2010/07/13 | 2,450 | 2,450 | 2,349 | 2,349 | -101 | -4.1% | 9,000 |
| 2010/07/12 | 2,493 | 2,493 | 2,450 | 2,450 | - | - | 4,000 |
| 2010/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/08 | 2,543 | 2,543 | 2,543 | 2,543 | - | - | 1,000 |
| 2010/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/06 | 2,543 | 2,543 | 2,543 | 2,543 | ±0 | ±0% | 1,000 |
| 2010/07/05 | 2,543 | 2,543 | 2,543 | 2,543 | - | - | 1,000 |
| 2010/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/28 | 2,595 | 2,595 | 2,595 | 2,595 | -5 | -0.2% | 5,000 |
| 2010/06/25 | 2,630 | 2,650 | 2,600 | 2,600 | - | - | 6,000 |
3351～
3400
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 | 805,000円 | +2.1% | -19.7% | 1.49% | 11.42倍 | 0.71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 | 108,300円 | +12.4% | +52.7% | 1.57% | 38.35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 | 158,700円 | +1.6% | +4.1% | 2.90% | 14.73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 | 354,000円 | +6.0% | +17.4% | 2.49% | 24.79倍 | 2.51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 | 205,900円 | +3.3% | -4.0% | 3.93% | 10.20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
