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 |
---|---|---|---|---|---|---|---|
2015/11/25 | 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 |
2015/09/16 | 12,000 | 12,300 | 12,000 | 12,300 | +300 | +2.5% | 18,000 |
2015/09/15 | 12,000 | 12,000 | 12,000 | 12,000 | ±0 | ±0% | 11,000 |
2015/09/14 | 12,000 | 12,010 | 12,000 | 12,000 | ±0 | ±0% | 13,000 |
2015/09/11 | 12,000 | 12,000 | 12,000 | 12,000 | ±0 | ±0% | 1,000 |
2015/09/10 | 12,000 | 12,000 | 12,000 | 12,000 | - | - | 5,000 |
2015/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2351~
2400
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