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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 8,600 | 8,650 | 8,520 | 8,600 | +30 | +0.4% | 4,300 |
| 2024/12/17 | 8,650 | 8,690 | 8,560 | 8,570 | -80 | -0.9% | 3,300 |
| 2024/12/16 | 8,570 | 8,650 | 8,570 | 8,650 | +80 | +0.9% | 400 |
| 2024/12/13 | 8,800 | 8,800 | 8,570 | 8,570 | -120 | -1.4% | 2,800 |
| 2024/12/12 | 8,860 | 9,000 | 8,630 | 8,690 | -210 | -2.4% | 6,100 |
| 2024/12/11 | 9,010 | 9,010 | 8,700 | 8,900 | - | - | 4,100 |
| 2024/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/09 | 9,100 | 9,100 | 9,000 | 9,000 | -30 | -0.3% | 2,100 |
| 2024/12/06 | 9,080 | 9,100 | 9,000 | 9,030 | -20 | -0.2% | 2,300 |
| 2024/12/05 | 8,990 | 9,050 | 8,990 | 9,050 | +140 | +1.6% | 1,500 |
| 2024/12/04 | 8,970 | 8,970 | 8,910 | 8,910 | ±0 | ±0% | 1,200 |
| 2024/12/03 | 8,980 | 8,980 | 8,910 | 8,910 | +80 | +0.9% | 600 |
| 2024/12/02 | 8,960 | 8,960 | 8,790 | 8,830 | -130 | -1.5% | 2,600 |
| 2024/11/29 | 9,000 | 9,000 | 8,960 | 8,960 | +10 | +0.1% | 200 |
| 2024/11/28 | 9,060 | 9,080 | 8,770 | 8,950 | -110 | -1.2% | 6,400 |
| 2024/11/27 | 9,050 | 9,090 | 9,010 | 9,060 | +80 | +0.9% | 2,200 |
| 2024/11/26 | 9,060 | 9,060 | 8,950 | 8,980 | -160 | -1.8% | 300 |
| 2024/11/25 | 9,050 | 9,200 | 9,000 | 9,140 | +160 | +1.8% | 1,700 |
| 2024/11/22 | 9,030 | 9,030 | 8,970 | 8,980 | +10 | +0.1% | 500 |
| 2024/11/21 | 9,000 | 9,000 | 8,840 | 8,970 | -30 | -0.3% | 4,700 |
| 2024/11/20 | 8,980 | 9,000 | 8,970 | 9,000 | ±0 | ±0% | 700 |
| 2024/11/19 | 9,170 | 9,170 | 9,000 | 9,000 | - | - | 1,500 |
| 2024/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/14 | 8,900 | 9,170 | 8,760 | 9,170 | +420 | +4.8% | 2,200 |
| 2024/11/13 | 8,900 | 8,900 | 8,750 | 8,750 | +20 | +0.2% | 2,400 |
| 2024/11/12 | 8,890 | 8,890 | 8,730 | 8,730 | -310 | -3.4% | 700 |
| 2024/11/11 | 9,110 | 9,250 | 9,040 | 9,040 | - | - | 800 |
| 2024/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/07 | 9,000 | 9,100 | 9,000 | 9,100 | +50 | +0.6% | 1,100 |
| 2024/11/06 | 8,970 | 9,050 | 8,970 | 9,050 | +50 | +0.6% | 400 |
| 2024/11/05 | 9,020 | 9,020 | 8,910 | 9,000 | - | - | 2,900 |
| 2024/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/31 | 9,080 | 9,080 | 8,870 | 8,870 | -220 | -2.4% | 2,200 |
| 2024/10/30 | 9,190 | 9,280 | 9,090 | 9,090 | +10 | +0.1% | 5,300 |
| 2024/10/29 | 8,840 | 9,080 | 8,840 | 9,080 | +300 | +3.4% | 1,300 |
| 2024/10/28 | 8,710 | 8,810 | 8,710 | 8,780 | +80 | +0.9% | 400 |
| 2024/10/25 | 8,740 | 8,740 | 8,700 | 8,700 | -40 | -0.5% | 2,800 |
| 2024/10/24 | 8,700 | 8,790 | 8,700 | 8,740 | +40 | +0.5% | 400 |
| 2024/10/23 | 8,700 | 8,720 | 8,700 | 8,700 | ±0 | ±0% | 1,500 |
| 2024/10/22 | 8,710 | 8,740 | 8,690 | 8,700 | ±0 | ±0% | 1,600 |
| 2024/10/21 | 8,700 | 8,700 | 8,700 | 8,700 | +30 | +0.3% | 1,500 |
| 2024/10/18 | 8,700 | 8,700 | 8,670 | 8,670 | +40 | +0.5% | 2,200 |
| 2024/10/17 | 8,640 | 8,650 | 8,600 | 8,630 | ±0 | ±0% | 1,000 |
| 2024/10/16 | 8,730 | 8,780 | 8,630 | 8,630 | -110 | -1.3% | 4,100 |
| 2024/10/15 | 8,800 | 8,870 | 8,740 | 8,740 | +10 | +0.1% | 2,100 |
| 2024/10/11 | 8,800 | 8,800 | 8,720 | 8,730 | +30 | +0.3% | 1,100 |
| 2024/10/10 | 8,800 | 8,800 | 8,700 | 8,700 | -180 | -2% | 1,400 |
| 2024/10/09 | 8,740 | 8,880 | 8,740 | 8,880 | +150 | +1.7% | 500 |
| 2024/10/08 | 8,790 | 8,880 | 8,730 | 8,730 | -50 | -0.6% | 1,400 |
151～
200
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
