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 |
---|---|---|---|---|---|---|---|
2023/02/24 | 43,100 | 43,100 | 43,100 | 43,100 | +1,050 | +2.5% | 300 |
2023/02/22 | 42,050 | 42,050 | 42,050 | 42,050 | +550 | +1.3% | 100 |
2023/02/21 | 41,500 | 41,500 | 41,400 | 41,500 | -1,800 | -4.2% | 1,700 |
2023/02/20 | 43,300 | 43,300 | 43,300 | 43,300 | - | - | 100 |
2023/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/02/16 | 43,450 | 43,450 | 42,600 | 42,600 | -850 | -2% | 300 |
2023/02/15 | 41,050 | 43,450 | 41,050 | 43,450 | - | - | 1,700 |
2023/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/02/13 | 41,300 | 41,300 | 41,250 | 41,250 | -550 | -1.3% | 200 |
2023/02/10 | 42,500 | 42,500 | 41,800 | 41,800 | - | - | 200 |
2023/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/02/07 | 41,150 | 41,500 | 41,150 | 41,500 | - | - | 200 |
2023/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/02/03 | 40,850 | 40,850 | 40,850 | 40,850 | ±0 | ±0% | 100 |
2023/02/02 | 43,200 | 43,200 | 40,850 | 40,850 | -1,000 | -2.4% | 600 |
2023/02/01 | 43,250 | 43,250 | 41,550 | 41,850 | -1,500 | -3.5% | 500 |
2023/01/31 | 43,350 | 43,350 | 43,350 | 43,350 | - | - | 300 |
2023/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/01/20 | 40,950 | 40,950 | 40,950 | 40,950 | +700 | +1.7% | 100 |
2023/01/19 | 40,800 | 41,200 | 40,250 | 40,250 | -1,550 | -3.7% | 500 |
2023/01/18 | 41,800 | 41,800 | 41,800 | 41,800 | ±0 | ±0% | 100 |
2023/01/17 | 41,850 | 41,850 | 41,800 | 41,800 | - | - | 400 |
2023/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/01/13 | 45,000 | 45,000 | 41,800 | 41,800 | -700 | -1.6% | 400 |
2023/01/12 | 40,350 | 42,500 | 40,350 | 42,500 | - | - | 400 |
2023/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/01/10 | 41,500 | 41,500 | 41,500 | 41,500 | +50 | +0.1% | 100 |
2023/01/06 | 41,100 | 41,450 | 41,100 | 41,450 | -1,050 | -2.5% | 200 |
2023/01/05 | 42,500 | 42,500 | 42,500 | 42,500 | - | - | 100 |
2023/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
2022/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2022/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2022/12/28 | 41,900 | 41,900 | 41,900 | 41,900 | -100 | -0.2% | 900 |
2022/12/27 | 41,250 | 42,000 | 41,250 | 42,000 | +1,450 | +3.6% | 400 |
2022/12/26 | 40,850 | 41,250 | 40,450 | 40,550 | ±0 | ±0% | 1,000 |
2022/12/23 | 40,550 | 40,550 | 40,550 | 40,550 | - | - | 200 |
2022/12/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2022/12/21 | 39,850 | 40,550 | 39,850 | 40,550 | -1,400 | -3.3% | 200 |
2022/12/20 | 41,900 | 41,950 | 41,900 | 41,950 | - | - | 200 |
2022/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2022/12/16 | 41,750 | 41,750 | 41,600 | 41,600 | - | - | 200 |
2022/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2022/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2022/12/13 | 41,250 | 41,250 | 41,250 | 41,250 | - | - | 100 |
301~
350
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 | 108,900円 | +12.4% | +52.7% | 1.56% | 38.57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 | 158,900円 | +1.6% | +4.1% | 2.89% | 14.75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 | 354,500円 | +6.0% | +17.4% | 2.48% | 24.82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 | 204,900円 | +3.3% | -4.0% | 3.95% | 10.15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