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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 8,720 | 8,720 | 8,700 | 8,710 | +30 | +0.3% | 1,100 |
| 2025/05/21 | 8,650 | 8,720 | 8,650 | 8,680 | ±0 | ±0% | 3,100 |
| 2025/05/20 | 8,650 | 8,680 | 8,650 | 8,680 | +30 | +0.3% | 300 |
| 2025/05/19 | 8,690 | 8,690 | 8,620 | 8,650 | +30 | +0.3% | 600 |
| 2025/05/16 | 8,580 | 8,690 | 8,580 | 8,620 | +40 | +0.5% | 900 |
| 2025/05/15 | 8,650 | 8,650 | 8,580 | 8,580 | -120 | -1.4% | 300 |
| 2025/05/14 | 8,760 | 8,760 | 8,580 | 8,700 | -100 | -1.1% | 3,000 |
| 2025/05/13 | 8,740 | 8,800 | 8,700 | 8,800 | ±0 | ±0% | 18,300 |
| 2025/05/12 | 8,760 | 8,800 | 8,760 | 8,800 | +90 | +1% | 5,100 |
| 2025/05/09 | 8,800 | 8,800 | 8,710 | 8,710 | -150 | -1.7% | 9,800 |
| 2025/05/08 | 8,810 | 8,860 | 8,790 | 8,860 | +70 | +0.8% | 6,500 |
| 2025/05/07 | 8,760 | 8,800 | 8,720 | 8,790 | -20 | -0.2% | 16,100 |
| 2025/05/02 | 8,860 | 8,860 | 8,770 | 8,810 | +50 | +0.6% | 2,200 |
| 2025/05/01 | 8,880 | 8,910 | 8,680 | 8,760 | -150 | -1.7% | 13,900 |
| 2025/04/30 | 8,930 | 8,980 | 8,870 | 8,910 | -20 | -0.2% | 8,000 |
| 2025/04/28 | 8,870 | 8,930 | 8,790 | 8,930 | +40 | +0.4% | 12,000 |
| 2025/04/25 | 8,800 | 8,920 | 8,750 | 8,890 | +90 | +1% | 8,200 |
| 2025/04/24 | 8,810 | 8,810 | 8,700 | 8,800 | -10 | -0.1% | 2,800 |
| 2025/04/23 | 8,790 | 8,810 | 8,770 | 8,810 | +60 | +0.7% | 4,100 |
| 2025/04/22 | 8,750 | 8,750 | 8,750 | 8,750 | -40 | -0.5% | 400 |
| 2025/04/21 | 8,710 | 8,790 | 8,710 | 8,790 | +10 | +0.1% | 1,300 |
| 2025/04/18 | 8,760 | 8,780 | 8,700 | 8,780 | +90 | +1% | 600 |
| 2025/04/17 | 8,750 | 8,800 | 8,690 | 8,690 | ±0 | ±0% | 1,800 |
| 2025/04/16 | 8,850 | 8,850 | 8,690 | 8,690 | -130 | -1.5% | 400 |
| 2025/04/15 | 8,750 | 8,850 | 8,670 | 8,820 | +220 | +2.6% | 4,300 |
| 2025/04/14 | 8,770 | 8,770 | 8,590 | 8,600 | -170 | -1.9% | 900 |
| 2025/04/11 | 8,890 | 8,890 | 8,570 | 8,770 | -290 | -3.2% | 1,200 |
| 2025/04/10 | 8,600 | 9,070 | 8,600 | 9,060 | +460 | +5.3% | 11,200 |
| 2025/04/09 | 8,260 | 8,600 | 8,220 | 8,600 | +190 | +2.3% | 4,700 |
| 2025/04/08 | 8,420 | 8,600 | 8,360 | 8,410 | +80 | +1% | 10,900 |
| 2025/04/07 | 8,420 | 8,490 | 8,130 | 8,330 | -390 | -4.5% | 11,200 |
| 2025/04/04 | 8,680 | 8,770 | 8,620 | 8,720 | +30 | +0.3% | 13,400 |
| 2025/04/03 | 8,790 | 8,790 | 8,580 | 8,690 | -200 | -2.2% | 3,500 |
| 2025/04/02 | 8,800 | 8,890 | 8,800 | 8,890 | +70 | +0.8% | 900 |
| 2025/04/01 | 8,810 | 8,830 | 8,780 | 8,820 | +30 | +0.3% | 1,300 |
| 2025/03/31 | 8,880 | 8,880 | 8,750 | 8,790 | -90 | -1% | 3,300 |
| 2025/03/28 | 8,760 | 8,880 | 8,760 | 8,880 | -60 | -0.7% | 1,800 |
| 2025/03/27 | 8,900 | 8,940 | 8,880 | 8,940 | +40 | +0.4% | 8,200 |
| 2025/03/26 | 8,840 | 8,930 | 8,820 | 8,900 | +40 | +0.5% | 3,500 |
| 2025/03/25 | 8,800 | 8,860 | 8,800 | 8,860 | +40 | +0.5% | 1,100 |
| 2025/03/24 | 8,820 | 8,850 | 8,810 | 8,820 | ±0 | ±0% | 1,100 |
| 2025/03/21 | 8,830 | 8,890 | 8,820 | 8,820 | ±0 | ±0% | 3,400 |
| 2025/03/19 | 8,860 | 8,860 | 8,800 | 8,820 | -40 | -0.5% | 2,800 |
| 2025/03/18 | 8,940 | 8,940 | 8,860 | 8,860 | -80 | -0.9% | 900 |
| 2025/03/17 | 8,900 | 8,950 | 8,890 | 8,940 | ±0 | ±0% | 3,600 |
| 2025/03/14 | 8,950 | 8,970 | 8,940 | 8,940 | -140 | -1.5% | 6,000 |
| 2025/03/13 | 9,000 | 9,080 | 9,000 | 9,080 | +70 | +0.8% | 300 |
| 2025/03/12 | 9,000 | 9,020 | 9,000 | 9,010 | ±0 | ±0% | 4,300 |
| 2025/03/11 | 9,000 | 9,020 | 8,850 | 9,010 | +20 | +0.2% | 4,200 |
| 2025/03/10 | 9,010 | 9,020 | 8,970 | 8,990 | -10 | -0.1% | 1,300 |
51～
100
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
