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 |
---|---|---|---|---|---|---|---|
2016/02/09 | 10,000 | 10,000 | 9,990 | 10,000 | +80 | +0.8% | 5,000 |
2016/02/08 | 9,920 | 9,920 | 9,920 | 9,920 | - | - | 1,000 |
2016/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/02/03 | 9,470 | 9,920 | 9,470 | 9,920 | -420 | -4.1% | 2,000 |
2016/02/02 | 10,340 | 10,340 | 10,340 | 10,340 | +450 | +4.6% | 1,000 |
2016/02/01 | 9,890 | 9,890 | 9,890 | 9,890 | +450 | +4.8% | 1,000 |
2016/01/29 | 9,300 | 9,440 | 9,260 | 9,440 | - | - | 11,000 |
2016/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/01/27 | 9,450 | 9,450 | 9,450 | 9,450 | - | - | 1,000 |
2016/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/01/25 | 9,350 | 9,350 | 9,350 | 9,350 | - | - | 1,000 |
2016/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/01/20 | 9,500 | 9,500 | 9,500 | 9,500 | -300 | -3.1% | 2,000 |
2016/01/19 | 9,800 | 9,800 | 9,800 | 9,800 | ±0 | ±0% | 1,000 |
2016/01/18 | 9,800 | 9,800 | 9,800 | 9,800 | -300 | -3% | 2,000 |
2016/01/15 | 10,040 | 10,100 | 10,000 | 10,100 | ±0 | ±0% | 4,000 |
2016/01/14 | 10,410 | 10,410 | 10,100 | 10,100 | -600 | -5.6% | 5,000 |
2016/01/13 | 10,700 | 10,700 | 10,700 | 10,700 | ±0 | ±0% | 1,000 |
2016/01/12 | 10,750 | 10,750 | 10,700 | 10,700 | - | - | 3,000 |
2016/01/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/01/07 | 10,750 | 10,760 | 10,750 | 10,760 | -640 | -5.6% | 2,000 |
2016/01/06 | 10,870 | 11,400 | 10,870 | 11,400 | ±0 | ±0% | 3,000 |
2016/01/05 | 11,400 | 11,400 | 11,400 | 11,400 | - | - | 1,000 |
2016/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/12/30 | 11,400 | 11,400 | 11,400 | 11,400 | - | - | 1,000 |
2015/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/12/28 | 11,400 | 11,400 | 11,400 | 11,400 | - | - | 2,000 |
2015/12/25 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/12/24 | 11,400 | 11,400 | 11,400 | 11,400 | -20 | -0.2% | 3,000 |
2015/12/22 | 11,500 | 11,500 | 11,420 | 11,420 | -80 | -0.7% | 2,000 |
2015/12/21 | 11,550 | 11,560 | 11,500 | 11,500 | -200 | -1.7% | 4,000 |
2015/12/18 | 11,700 | 11,700 | 11,700 | 11,700 | ±0 | ±0% | 1,000 |
2015/12/17 | 11,550 | 11,700 | 11,550 | 11,700 | +220 | +1.9% | 5,000 |
2015/12/16 | 11,990 | 11,990 | 11,380 | 11,480 | -420 | -3.5% | 20,000 |
2015/12/15 | 11,900 | 11,900 | 11,900 | 11,900 | - | - | 1,000 |
2015/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/12/11 | 12,180 | 12,180 | 12,180 | 12,180 | - | - | 1,000 |
2015/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/12/07 | 12,180 | 12,180 | 12,180 | 12,180 | - | - | 1,000 |
2015/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
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 |
2301~
2350
件表示中 / 3737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 | 860,000円 | +2.7% | +0.2% | 1.40% | 10.74倍 | 0.71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 | 170,300円 | +4.0% | +5.9% | 3.05% | 13.70倍 | 1.12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 | 679,000円 | +0.4% | -15.1% | 3.53% | 11.31倍 | 0.92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 |
長谷川香 | 299,200円 | +3.7% | +7.5% | 2.47% | 16.12倍 | 1.01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 |
伊勢化 | 2,472,000円 | +12.7% | +4.9% | 1.54% | 23.33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