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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 9,080 | 9,080 | 9,020 | 9,080 | ±0 | ±0% | 600 |
| 2025/07/31 | 9,130 | 9,130 | 9,060 | 9,080 | -100 | -1.1% | 800 |
| 2025/07/30 | 9,140 | 9,180 | 9,080 | 9,180 | +100 | +1.1% | 15,200 |
| 2025/07/29 | 8,950 | 9,080 | 8,950 | 9,080 | +140 | +1.6% | 6,600 |
| 2025/07/28 | 8,900 | 8,950 | 8,900 | 8,940 | +40 | +0.4% | 8,200 |
| 2025/07/25 | 8,840 | 8,900 | 8,790 | 8,900 | +60 | +0.7% | 2,200 |
| 2025/07/24 | 8,790 | 8,990 | 8,790 | 8,840 | +90 | +1% | 6,500 |
| 2025/07/23 | 8,690 | 8,790 | 8,690 | 8,750 | +60 | +0.7% | 5,300 |
| 2025/07/22 | 8,670 | 8,730 | 8,670 | 8,690 | ±0 | ±0% | 1,300 |
| 2025/07/18 | 8,690 | 8,740 | 8,630 | 8,690 | ±0 | ±0% | 2,300 |
| 2025/07/17 | 8,630 | 8,740 | 8,620 | 8,690 | +40 | +0.5% | 3,400 |
| 2025/07/16 | 8,640 | 8,680 | 8,600 | 8,650 | +50 | +0.6% | 1,500 |
| 2025/07/15 | 8,570 | 8,600 | 8,570 | 8,600 | -10 | -0.1% | 600 |
| 2025/07/14 | 8,560 | 8,610 | 8,550 | 8,610 | +50 | +0.6% | 1,300 |
| 2025/07/11 | 8,580 | 8,600 | 8,560 | 8,560 | -20 | -0.2% | 3,400 |
| 2025/07/10 | 8,530 | 8,580 | 8,480 | 8,580 | +50 | +0.6% | 700 |
| 2025/07/09 | 8,600 | 8,650 | 8,430 | 8,530 | -70 | -0.8% | 8,800 |
| 2025/07/08 | 8,560 | 8,600 | 8,530 | 8,600 | +40 | +0.5% | 2,000 |
| 2025/07/07 | 8,560 | 8,560 | 8,560 | 8,560 | - | - | 200 |
| 2025/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/03 | 8,530 | 8,530 | 8,530 | 8,530 | ±0 | ±0% | 200 |
| 2025/07/02 | 8,570 | 8,570 | 8,520 | 8,530 | -40 | -0.5% | 1,700 |
| 2025/07/01 | 8,480 | 8,590 | 8,480 | 8,570 | +20 | +0.2% | 400 |
| 2025/06/30 | 8,570 | 8,570 | 8,550 | 8,550 | ±0 | ±0% | 800 |
| 2025/06/27 | 8,560 | 8,620 | 8,540 | 8,550 | +10 | +0.1% | 5,200 |
| 2025/06/26 | 8,540 | 8,540 | 8,520 | 8,540 | ±0 | ±0% | 2,300 |
| 2025/06/25 | 8,530 | 8,560 | 8,530 | 8,540 | ±0 | ±0% | 1,600 |
| 2025/06/24 | 8,550 | 8,550 | 8,510 | 8,540 | -10 | -0.1% | 1,500 |
| 2025/06/23 | 8,640 | 8,640 | 8,550 | 8,550 | -90 | -1% | 300 |
| 2025/06/20 | 8,670 | 8,670 | 8,630 | 8,640 | ±0 | ±0% | 1,800 |
| 2025/06/19 | 8,650 | 8,650 | 8,640 | 8,640 | -10 | -0.1% | 900 |
| 2025/06/18 | 8,660 | 8,660 | 8,640 | 8,650 | ±0 | ±0% | 700 |
| 2025/06/17 | 8,660 | 8,660 | 8,600 | 8,650 | +70 | +0.8% | 5,800 |
| 2025/06/16 | 8,540 | 8,580 | 8,500 | 8,580 | +40 | +0.5% | 1,700 |
| 2025/06/13 | 8,580 | 8,650 | 8,440 | 8,540 | -110 | -1.3% | 2,300 |
| 2025/06/12 | 8,600 | 8,660 | 8,600 | 8,650 | +70 | +0.8% | 4,500 |
| 2025/06/11 | 8,590 | 8,650 | 8,560 | 8,580 | -10 | -0.1% | 2,000 |
| 2025/06/10 | 8,540 | 8,590 | 8,520 | 8,590 | +120 | +1.4% | 2,500 |
| 2025/06/09 | 8,500 | 8,500 | 8,470 | 8,470 | ±0 | ±0% | 600 |
| 2025/06/06 | 8,460 | 8,490 | 8,460 | 8,470 | +10 | +0.1% | 900 |
| 2025/06/05 | 8,440 | 8,470 | 8,430 | 8,460 | ±0 | ±0% | 1,100 |
| 2025/06/04 | 8,450 | 8,480 | 8,350 | 8,460 | -40 | -0.5% | 3,600 |
| 2025/06/03 | 8,520 | 8,520 | 8,430 | 8,500 | -20 | -0.2% | 4,500 |
| 2025/06/02 | 8,560 | 8,620 | 8,490 | 8,520 | -40 | -0.5% | 2,300 |
| 2025/05/30 | 8,590 | 8,590 | 8,550 | 8,560 | -30 | -0.3% | 500 |
| 2025/05/29 | 8,520 | 8,590 | 8,520 | 8,590 | +70 | +0.8% | 800 |
| 2025/05/28 | 8,520 | 8,520 | 8,520 | 8,520 | ±0 | ±0% | 100 |
| 2025/05/27 | 8,540 | 8,540 | 8,420 | 8,520 | -20 | -0.2% | 5,900 |
| 2025/05/26 | 8,660 | 8,710 | 8,430 | 8,540 | -160 | -1.8% | 6,800 |
| 2025/05/23 | 8,710 | 8,720 | 8,580 | 8,700 | -10 | -0.1% | 1,700 |
1～
50
件表示中 / 3754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 | 908,000円 | +2.7% | +0.2% | 1.32% | 11.34倍 | 0.75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 |
| 信越ポリ | 179,600円 | +2.6% | +5.9% | 3.12% | 15.21倍 | 1.18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 |
| 高砂香 | 735,000円 | +0.4% | -15.1% | 3.27% | 12.24倍 | 0.99倍 |
|
香料で国内１位。世界でも大手の一角。飲料・食品向けが主。欧米アジアなどで現地生産化推進 |
| 伊勢化 | 2,711,000円 | +12.7% | +4.9% | 1.40% | 25.58倍 | 3.66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 |
| 長谷川香 | 316,500円 | +3.7% | +7.5% | 2.34% | 17.06倍 | 1.07倍 |
|
国内香料２位。飲料等食品向けフレーバーが主力。化粧品・トイレタリー向けフレグランスも |
市場注目の銘柄
チャート関連のコラム
