エスケーエレクトロニクスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 2,780 | 2,874 | 2,768 | 2,874 | +91 | +3.3% | 140,100 |
| 2024/05/16 | 2,825 | 2,828 | 2,746 | 2,783 | -35 | -1.2% | 204,100 |
| 2024/05/15 | 2,855 | 2,855 | 2,740 | 2,818 | -23 | -0.8% | 336,600 |
| 2024/05/14 | 3,060 | 3,065 | 2,805 | 2,841 | -424 | -13% | 734,400 |
| 2024/05/13 | 3,290 | 3,305 | 3,245 | 3,265 | ±0 | ±0% | 80,800 |
| 2024/05/10 | 3,335 | 3,335 | 3,245 | 3,265 | -15 | -0.5% | 40,400 |
| 2024/05/09 | 3,285 | 3,320 | 3,250 | 3,280 | -30 | -0.9% | 55,100 |
| 2024/05/08 | 3,340 | 3,370 | 3,295 | 3,310 | -30 | -0.9% | 83,700 |
| 2024/05/07 | 3,285 | 3,375 | 3,280 | 3,340 | +95 | +2.9% | 72,100 |
| 2024/05/02 | 3,235 | 3,285 | 3,220 | 3,245 | +25 | +0.8% | 36,200 |
| 2024/05/01 | 3,245 | 3,245 | 3,195 | 3,220 | -25 | -0.8% | 39,100 |
| 2024/04/30 | 3,210 | 3,270 | 3,195 | 3,245 | +65 | +2% | 55,500 |
| 2024/04/26 | 3,120 | 3,205 | 3,120 | 3,180 | +55 | +1.8% | 43,700 |
| 2024/04/25 | 3,150 | 3,165 | 3,105 | 3,125 | -25 | -0.8% | 49,700 |
| 2024/04/24 | 3,125 | 3,170 | 3,095 | 3,150 | +40 | +1.3% | 52,400 |
| 2024/04/23 | 3,160 | 3,205 | 3,070 | 3,110 | +5 | +0.2% | 85,600 |
| 2024/04/22 | 3,225 | 3,225 | 3,055 | 3,105 | -120 | -3.7% | 181,600 |
| 2024/04/19 | 3,300 | 3,305 | 3,180 | 3,225 | -100 | -3% | 109,700 |
| 2024/04/18 | 3,295 | 3,350 | 3,270 | 3,325 | +25 | +0.8% | 32,300 |
| 2024/04/17 | 3,280 | 3,365 | 3,225 | 3,300 | +80 | +2.5% | 60,700 |
| 2024/04/16 | 3,270 | 3,300 | 3,215 | 3,220 | -65 | -2% | 77,600 |
| 2024/04/15 | 3,275 | 3,290 | 3,250 | 3,285 | -10 | -0.3% | 64,800 |
| 2024/04/12 | 3,360 | 3,385 | 3,290 | 3,295 | -55 | -1.6% | 84,800 |
| 2024/04/11 | 3,390 | 3,405 | 3,335 | 3,350 | -75 | -2.2% | 86,900 |
| 2024/04/10 | 3,420 | 3,510 | 3,415 | 3,425 | +5 | +0.1% | 67,200 |
| 2024/04/09 | 3,425 | 3,440 | 3,415 | 3,420 | -40 | -1.2% | 40,400 |
| 2024/04/08 | 3,430 | 3,465 | 3,395 | 3,460 | +70 | +2.1% | 66,700 |
| 2024/04/05 | 3,380 | 3,410 | 3,340 | 3,390 | -40 | -1.2% | 73,300 |
| 2024/04/04 | 3,485 | 3,485 | 3,405 | 3,430 | -20 | -0.6% | 54,300 |
| 2024/04/03 | 3,450 | 3,490 | 3,430 | 3,450 | ±0 | ±0% | 53,700 |
| 2024/04/02 | 3,515 | 3,525 | 3,450 | 3,450 | -65 | -1.8% | 57,700 |
| 2024/04/01 | 3,560 | 3,585 | 3,475 | 3,515 | -5 | -0.1% | 108,600 |
| 2024/03/29 | 3,555 | 3,555 | 3,490 | 3,520 | -30 | -0.8% | 79,700 |
| 2024/03/28 | 3,475 | 3,590 | 3,460 | 3,550 | +105 | +3% | 131,400 |
| 2024/03/27 | 3,430 | 3,470 | 3,410 | 3,445 | +25 | +0.7% | 75,100 |
| 2024/03/26 | 3,395 | 3,430 | 3,390 | 3,420 | +30 | +0.9% | 50,500 |
| 2024/03/25 | 3,395 | 3,445 | 3,385 | 3,390 | -15 | -0.4% | 59,600 |
| 2024/03/22 | 3,455 | 3,460 | 3,370 | 3,405 | -25 | -0.7% | 89,400 |
| 2024/03/21 | 3,360 | 3,455 | 3,350 | 3,430 | +80 | +2.4% | 141,000 |
| 2024/03/19 | 3,300 | 3,390 | 3,300 | 3,350 | +65 | +2% | 106,500 |
| 2024/03/18 | 3,230 | 3,300 | 3,220 | 3,285 | +55 | +1.7% | 65,900 |
| 2024/03/15 | 3,240 | 3,280 | 3,220 | 3,230 | -10 | -0.3% | 55,300 |
| 2024/03/14 | 3,170 | 3,255 | 3,160 | 3,240 | +70 | +2.2% | 85,300 |
| 2024/03/13 | 3,255 | 3,260 | 3,145 | 3,170 | -25 | -0.8% | 81,300 |
| 2024/03/12 | 3,165 | 3,195 | 3,125 | 3,195 | +5 | +0.2% | 125,000 |
| 2024/03/11 | 3,200 | 3,240 | 3,155 | 3,190 | -95 | -2.9% | 199,000 |
| 2024/03/08 | 3,235 | 3,345 | 3,235 | 3,285 | +30 | +0.9% | 144,300 |
| 2024/03/07 | 3,335 | 3,350 | 3,230 | 3,255 | -95 | -2.8% | 183,500 |
| 2024/03/06 | 3,290 | 3,350 | 3,260 | 3,350 | +30 | +0.9% | 96,900 |
| 2024/03/05 | 3,305 | 3,325 | 3,250 | 3,320 | +5 | +0.2% | 89,200 |
1～
50
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「エスケーエレク」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 |
|---|---|---|---|---|---|---|---|---|
| エスケーエレク | 287,400円 | +7.1% | +3.5% | 5.81% | 8.53倍 | 0.95倍 |
|
フォトマスク専業で印刷祖業。大型ＦＰＤ用世界首位。ヘルスケア分野など新規事業開発が課題 |
| 京三製 | 53,900円 | +19.1% | +84.1% | 3.71% | 7.69倍 | 0.69倍 |
|
信号大手の一角、民鉄に強い。鉄道・道路信号、半導体製造装置用電源装置が３本柱。下期偏重 |
| 千代インテ | 285,700円 | +4.0% | -12.5% | 3.75% | 13.13倍 | 0.78倍 |
|
ソフト素材加工専門の総合部品メーカー。ＯＡ・ＡＶ機器向け多い。自動車向けを積極拡大 |
| アバール | 433,500円 | +5.7% | +0.5% | 2.17% | 16.18倍 | 1.17倍 |
|
半導体製造装置用制御機器の受託製品展開。画像処理、計測通信機器の自社製品との２本柱 |
| 新電元 | 301,000円 | +4.2% | +56.6% | 4.32% | 19.40倍 | 0.44倍 |
|
車載・産業用パワー半導体やホンダ向け等２輪用電装品を展開。飯能から朝霞へ本部機能を移転 |
市場注目の銘柄
チャート関連のコラム
