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 |
|---|---|---|---|---|---|---|---|
| 2015/12/03 | 12,010 | 12,500 | 12,010 | 12,180 | -20 | -0.2% | 7,000 |
| 2015/12/02 | 13,000 | 13,000 | 12,200 | 12,200 | -10 | -0.1% | 3,000 |
| 2015/12/01 | 12,210 | 12,210 | 12,210 | 12,210 | +600 | +5.2% | 1,000 |
| 2015/11/30 | 11,840 | 11,890 | 11,610 | 11,610 | -90 | -0.8% | 5,000 |
| 2015/11/27 | 12,000 | 12,000 | 11,700 | 11,700 | -170 | -1.4% | 4,000 |
| 2015/11/26 | 11,870 | 11,870 | 11,870 | 11,870 | - | - | 2,000 |
| 2015/11/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/11/24 | 11,700 | 11,840 | 11,700 | 11,840 | +440 | +3.9% | 2,000 |
| 2015/11/20 | 11,480 | 11,480 | 11,400 | 11,400 | -370 | -3.1% | 2,000 |
| 2015/11/19 | 11,770 | 11,770 | 11,770 | 11,770 | -230 | -1.9% | 1,000 |
| 2015/11/18 | 12,890 | 12,890 | 12,000 | 12,000 | +10 | +0.1% | 5,000 |
| 2015/11/17 | 11,990 | 12,090 | 11,990 | 11,990 | ±0 | ±0% | 3,000 |
| 2015/11/16 | 12,000 | 12,000 | 11,990 | 11,990 | - | - | 2,000 |
| 2015/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/11/12 | 11,990 | 11,990 | 11,990 | 11,990 | ±0 | ±0% | 1,000 |
| 2015/11/11 | 12,000 | 12,000 | 11,990 | 11,990 | - | - | 2,000 |
| 2015/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/11/05 | 12,000 | 12,000 | 12,000 | 12,000 | +70 | +0.6% | 1,000 |
| 2015/11/04 | 11,880 | 12,000 | 11,880 | 11,930 | +350 | +3% | 7,000 |
| 2015/11/02 | 11,980 | 11,980 | 11,580 | 11,580 | -220 | -1.9% | 8,000 |
| 2015/10/30 | 11,800 | 11,800 | 11,800 | 11,800 | -50 | -0.4% | 1,000 |
| 2015/10/29 | 12,000 | 12,000 | 11,850 | 11,850 | -150 | -1.3% | 8,000 |
| 2015/10/28 | 12,000 | 12,000 | 12,000 | 12,000 | +230 | +2% | 1,000 |
| 2015/10/27 | 12,550 | 12,550 | 11,770 | 11,770 | - | - | 7,000 |
| 2015/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/23 | 12,560 | 12,560 | 12,300 | 12,300 | +40 | +0.3% | 2,000 |
| 2015/10/22 | 12,220 | 12,290 | 12,220 | 12,260 | +40 | +0.3% | 5,000 |
| 2015/10/21 | 12,670 | 12,670 | 12,220 | 12,220 | -1,050 | -7.9% | 4,000 |
| 2015/10/20 | 13,010 | 13,310 | 13,010 | 13,270 | +1,170 | +9.7% | 4,000 |
| 2015/10/19 | 12,100 | 12,100 | 12,100 | 12,100 | +100 | +0.8% | 3,000 |
| 2015/10/16 | 12,000 | 12,010 | 12,000 | 12,000 | ±0 | ±0% | 3,000 |
| 2015/10/15 | 12,000 | 12,000 | 12,000 | 12,000 | ±0 | ±0% | 5,000 |
| 2015/10/14 | 12,000 | 12,000 | 12,000 | 12,000 | ±0 | ±0% | 1,000 |
| 2015/10/13 | 11,780 | 12,000 | 11,780 | 12,000 | - | - | 2,000 |
| 2015/10/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/08 | 11,690 | 11,690 | 11,690 | 11,690 | - | - | 1,000 |
| 2015/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/05 | 11,690 | 11,690 | 11,690 | 11,690 | -280 | -2.3% | 1,000 |
| 2015/10/02 | 12,000 | 12,000 | 11,970 | 11,970 | +370 | +3.2% | 3,000 |
| 2015/10/01 | 11,450 | 11,600 | 11,450 | 11,600 | -90 | -0.8% | 3,000 |
| 2015/09/30 | 11,990 | 11,990 | 11,690 | 11,690 | -310 | -2.6% | 2,000 |
| 2015/09/29 | 12,000 | 12,000 | 12,000 | 12,000 | ±0 | ±0% | 4,000 |
| 2015/09/28 | 11,730 | 12,000 | 11,730 | 12,000 | -30 | -0.2% | 7,000 |
| 2015/09/25 | 12,030 | 12,040 | 12,030 | 12,030 | ±0 | ±0% | 6,000 |
| 2015/09/24 | 12,030 | 12,030 | 12,030 | 12,030 | -300 | -2.4% | 2,000 |
| 2015/09/18 | 12,280 | 12,400 | 12,280 | 12,330 | +40 | +0.3% | 12,000 |
| 2015/09/17 | 12,300 | 12,300 | 12,290 | 12,290 | -10 | -0.1% | 3,000 |
2301～
2350
件表示中 / 3693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 | 879,000円 | +2.1% | -19.7% | 1.37% | 12.48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 |
| ノエビアＨＤ | 420,000円 | +0.3% | +0.9% | 5.36% | 17.93倍 | 2.68倍 |
|
小売り向け化粧品と対面販売で高級基礎化粧品展開。傘下の常盤薬品は栄養飲料、アメに強み |
| クレハ | 252,100円 | -10.1% | -24.5% | 3.44% | 17.91倍 | 0.58倍 |
|
塩素化学の工業薬・肥料発祥。車載電池向けのＰＶＤＦが成長柱。クレラップ等樹脂製品強い |
| 高砂香 | 656,000円 | +14.8% | +239.9% | 3.66% | 9.13倍 | 0.91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 | 2,473,000円 | +12.7% | +4.9% | 1.54% | 23.34倍 | 3.54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 |
市場注目の銘柄
チャート関連のコラム
