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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 9,000 | 9,030 | 8,950 | 9,000 | -60 | -0.7% | 6,900 |
| 2025/03/06 | 9,000 | 9,170 | 9,000 | 9,060 | +140 | +1.6% | 6,700 |
| 2025/03/05 | 9,000 | 9,000 | 8,910 | 8,920 | -160 | -1.8% | 900 |
| 2025/03/04 | 9,060 | 9,090 | 9,020 | 9,080 | +40 | +0.4% | 3,600 |
| 2025/03/03 | 9,000 | 9,040 | 8,940 | 9,040 | +50 | +0.6% | 4,000 |
| 2025/02/28 | 9,140 | 9,140 | 8,950 | 8,990 | -200 | -2.2% | 7,200 |
| 2025/02/27 | 9,090 | 9,220 | 9,090 | 9,190 | +100 | +1.1% | 4,600 |
| 2025/02/26 | 9,170 | 9,180 | 9,080 | 9,090 | -150 | -1.6% | 4,200 |
| 2025/02/25 | 9,230 | 9,250 | 9,130 | 9,240 | - | - | 3,200 |
| 2025/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/20 | 9,470 | 9,470 | 9,160 | 9,210 | -260 | -2.7% | 1,500 |
| 2025/02/19 | 9,210 | 9,600 | 9,210 | 9,470 | +120 | +1.3% | 9,000 |
| 2025/02/18 | 9,300 | 9,350 | 9,260 | 9,350 | +50 | +0.5% | 8,800 |
| 2025/02/17 | 9,190 | 9,310 | 9,190 | 9,300 | +150 | +1.6% | 8,600 |
| 2025/02/14 | 9,280 | 9,280 | 9,150 | 9,150 | -120 | -1.3% | 4,100 |
| 2025/02/13 | 9,310 | 9,330 | 9,210 | 9,270 | -190 | -2% | 3,900 |
| 2025/02/12 | 9,260 | 9,590 | 9,260 | 9,460 | +230 | +2.5% | 10,000 |
| 2025/02/10 | 9,010 | 9,300 | 8,980 | 9,230 | +210 | +2.3% | 11,600 |
| 2025/02/07 | 9,100 | 9,100 | 8,960 | 9,020 | -160 | -1.7% | 5,000 |
| 2025/02/06 | 9,050 | 9,230 | 9,000 | 9,180 | +180 | +2% | 5,400 |
| 2025/02/05 | 9,000 | 9,040 | 9,000 | 9,000 | +10 | +0.1% | 2,700 |
| 2025/02/04 | 9,090 | 9,090 | 8,900 | 8,990 | ±0 | ±0% | 5,500 |
| 2025/02/03 | 8,970 | 8,990 | 8,910 | 8,990 | +50 | +0.6% | 3,200 |
| 2025/01/31 | 9,020 | 9,030 | 8,940 | 8,940 | -60 | -0.7% | 10,900 |
| 2025/01/30 | 8,990 | 9,030 | 8,970 | 9,000 | +50 | +0.6% | 4,300 |
| 2025/01/29 | 9,120 | 9,120 | 8,950 | 8,950 | -230 | -2.5% | 7,100 |
| 2025/01/28 | 9,200 | 9,300 | 9,150 | 9,180 | +30 | +0.3% | 2,500 |
| 2025/01/27 | 9,380 | 9,380 | 9,090 | 9,150 | -340 | -3.6% | 5,400 |
| 2025/01/24 | 9,270 | 9,490 | 9,260 | 9,490 | +270 | +2.9% | 3,600 |
| 2025/01/23 | 9,180 | 9,320 | 9,180 | 9,220 | +60 | +0.7% | 3,800 |
| 2025/01/22 | 9,300 | 9,300 | 9,150 | 9,160 | -220 | -2.3% | 5,900 |
| 2025/01/21 | 9,320 | 9,380 | 9,260 | 9,380 | -20 | -0.2% | 4,500 |
| 2025/01/20 | 9,450 | 9,450 | 9,400 | 9,400 | +100 | +1.1% | 200 |
| 2025/01/17 | 9,450 | 9,560 | 9,300 | 9,300 | ±0 | ±0% | 1,200 |
| 2025/01/16 | 9,280 | 9,350 | 9,260 | 9,300 | +20 | +0.2% | 2,500 |
| 2025/01/15 | 9,350 | 9,350 | 9,180 | 9,280 | +80 | +0.9% | 2,800 |
| 2025/01/14 | 9,500 | 9,570 | 9,200 | 9,200 | -10 | -0.1% | 2,600 |
| 2025/01/10 | 9,640 | 9,640 | 9,140 | 9,210 | -300 | -3.2% | 1,600 |
| 2025/01/09 | 9,800 | 9,800 | 9,510 | 9,510 | -40 | -0.4% | 3,200 |
| 2025/01/08 | 9,800 | 9,830 | 9,550 | 9,550 | -210 | -2.2% | 3,200 |
| 2025/01/07 | 9,770 | 9,770 | 9,760 | 9,760 | +60 | +0.6% | 200 |
| 2025/01/06 | 9,800 | 9,920 | 9,700 | 9,700 | +270 | +2.9% | 8,500 |
| 2024/12/30 | 9,350 | 9,430 | 9,350 | 9,430 | +100 | +1.1% | 2,600 |
| 2024/12/27 | 9,300 | 9,350 | 9,300 | 9,330 | +30 | +0.3% | 3,300 |
| 2024/12/26 | 9,300 | 9,400 | 9,200 | 9,300 | ±0 | ±0% | 3,500 |
| 2024/12/25 | 9,110 | 9,420 | 9,110 | 9,300 | +280 | +3.1% | 2,500 |
| 2024/12/24 | 8,920 | 9,040 | 8,920 | 9,020 | +110 | +1.2% | 2,700 |
| 2024/12/23 | 8,900 | 9,010 | 8,900 | 8,910 | +50 | +0.6% | 4,100 |
| 2024/12/20 | 8,800 | 8,860 | 8,800 | 8,860 | +170 | +2% | 4,800 |
| 2024/12/19 | 8,640 | 8,810 | 8,640 | 8,690 | +90 | +1% | 4,000 |
101～
150
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
