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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 7,920 | 7,920 | 7,830 | 7,830 | -110 | -1.4% | 4,300 |
| 2024/05/30 | 7,890 | 7,940 | 7,890 | 7,940 | +50 | +0.6% | 800 |
| 2024/05/29 | 7,990 | 8,050 | 7,890 | 7,890 | -100 | -1.3% | 1,600 |
| 2024/05/28 | 7,990 | 7,990 | 7,950 | 7,990 | -70 | -0.9% | 300 |
| 2024/05/27 | 8,000 | 8,060 | 8,000 | 8,060 | +60 | +0.8% | 2,200 |
| 2024/05/24 | 8,090 | 8,090 | 7,960 | 8,000 | -30 | -0.4% | 5,200 |
| 2024/05/23 | 8,060 | 8,120 | 8,030 | 8,030 | +30 | +0.4% | 1,800 |
| 2024/05/22 | 8,040 | 8,040 | 8,000 | 8,000 | -40 | -0.5% | 900 |
| 2024/05/21 | 8,050 | 8,050 | 8,040 | 8,040 | -10 | -0.1% | 300 |
| 2024/05/20 | 8,000 | 8,050 | 7,870 | 8,050 | +100 | +1.3% | 2,900 |
| 2024/05/17 | 8,060 | 8,060 | 7,890 | 7,950 | -20 | -0.3% | 2,800 |
| 2024/05/16 | 8,100 | 8,100 | 7,970 | 7,970 | -130 | -1.6% | 1,700 |
| 2024/05/15 | 8,120 | 8,130 | 8,060 | 8,100 | +30 | +0.4% | 1,700 |
| 2024/05/14 | 8,020 | 8,170 | 8,020 | 8,070 | -180 | -2.2% | 4,100 |
| 2024/05/13 | 8,250 | 8,300 | 8,250 | 8,250 | -60 | -0.7% | 900 |
| 2024/05/10 | 8,170 | 8,310 | 8,170 | 8,310 | -10 | -0.1% | 1,100 |
| 2024/05/09 | 8,000 | 8,330 | 8,000 | 8,320 | +330 | +4.1% | 7,700 |
| 2024/05/08 | 7,990 | 7,990 | 7,940 | 7,990 | +20 | +0.3% | 2,100 |
| 2024/05/07 | 7,990 | 7,990 | 7,960 | 7,970 | -20 | -0.3% | 1,600 |
| 2024/05/02 | 7,990 | 8,000 | 7,990 | 7,990 | +30 | +0.4% | 5,900 |
| 2024/05/01 | 7,960 | 7,990 | 7,950 | 7,960 | +10 | +0.1% | 2,000 |
| 2024/04/30 | 7,990 | 7,990 | 7,950 | 7,950 | -40 | -0.5% | 4,000 |
| 2024/04/26 | 7,920 | 7,990 | 7,920 | 7,990 | +40 | +0.5% | 2,300 |
| 2024/04/25 | 7,970 | 7,980 | 7,910 | 7,950 | -20 | -0.3% | 3,200 |
| 2024/04/24 | 7,980 | 8,000 | 7,960 | 7,970 | +20 | +0.3% | 6,900 |
| 2024/04/23 | 7,970 | 7,970 | 7,950 | 7,950 | -10 | -0.1% | 5,600 |
| 2024/04/22 | 7,950 | 7,960 | 7,890 | 7,960 | +50 | +0.6% | 5,300 |
| 2024/04/19 | 7,940 | 7,950 | 7,810 | 7,910 | -10 | -0.1% | 4,900 |
| 2024/04/18 | 7,930 | 7,930 | 7,880 | 7,920 | -20 | -0.3% | 2,800 |
| 2024/04/17 | 7,940 | 7,970 | 7,910 | 7,940 | +90 | +1.1% | 1,400 |
| 2024/04/16 | 7,980 | 7,980 | 7,790 | 7,850 | -140 | -1.8% | 5,600 |
| 2024/04/15 | 7,990 | 7,990 | 7,980 | 7,990 | ±0 | ±0% | 1,200 |
| 2024/04/12 | 7,980 | 8,000 | 7,900 | 7,990 | -10 | -0.1% | 3,100 |
| 2024/04/11 | 8,000 | 8,080 | 8,000 | 8,000 | -10 | -0.1% | 1,200 |
| 2024/04/10 | 8,000 | 8,080 | 7,970 | 8,010 | +10 | +0.1% | 1,700 |
| 2024/04/09 | 8,000 | 8,110 | 8,000 | 8,000 | ±0 | ±0% | 600 |
| 2024/04/08 | 8,110 | 8,230 | 8,000 | 8,000 | -130 | -1.6% | 1,500 |
| 2024/04/05 | 8,100 | 8,160 | 8,010 | 8,130 | -120 | -1.5% | 1,600 |
| 2024/04/04 | 8,290 | 8,290 | 8,220 | 8,250 | -90 | -1.1% | 1,500 |
| 2024/04/03 | 8,180 | 8,400 | 8,070 | 8,340 | +240 | +3% | 5,400 |
| 2024/04/02 | 7,860 | 8,180 | 7,860 | 8,100 | +240 | +3.1% | 9,600 |
| 2024/04/01 | 7,730 | 7,860 | 7,550 | 7,860 | ±0 | ±0% | 17,000 |
| 2024/03/29 | 7,890 | 7,900 | 7,850 | 7,860 | -80 | -1% | 1,600 |
| 2024/03/28 | 8,000 | 8,040 | 7,870 | 7,940 | -190 | -2.3% | 16,900 |
| 2024/03/27 | 8,310 | 8,310 | 8,040 | 8,130 | -170 | -2% | 13,600 |
| 2024/03/26 | 8,310 | 8,380 | 8,270 | 8,300 | -10 | -0.1% | 900 |
| 2024/03/25 | 8,350 | 8,350 | 8,260 | 8,310 | -10 | -0.1% | 900 |
| 2024/03/22 | 8,240 | 8,390 | 8,100 | 8,320 | +110 | +1.3% | 4,200 |
| 2024/03/21 | 8,240 | 8,240 | 7,920 | 8,210 | -30 | -0.4% | 5,400 |
| 2024/03/19 | 8,250 | 8,380 | 8,220 | 8,240 | ±0 | ±0% | 5,200 |
1～
50
件表示中 / 3467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 | 783,000円 | +2.1% | -19.7% | 1.53% | 11.11倍 | 0.69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 |
| 伊勢化 | 2,409,000円 | +24.9% | +29.0% | 1.33% | 26.69倍 | 3.85倍 |
|
ヨウ素で国内首位、併産物に天然ガス。２次電池向けコバルト、ニッケルなど金属化合物併営 |
| タカラバイオ | 102,300円 | +12.4% | +52.7% | 1.66% | 36.23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 |
| ミルボン | 339,200円 | +6.0% | +17.4% | 2.59% | 23.75倍 | 2.40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 | 198,300円 | +3.3% | -4.0% | 4.08% | 9.83倍 | 1.39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
