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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 8,650 | 8,650 | 8,650 | 8,650 | +130 | +1.5% | 200 |
| 2024/09/05 | 8,780 | 9,000 | 8,490 | 8,520 | -150 | -1.7% | 9,100 |
| 2024/09/04 | 8,810 | 8,810 | 8,600 | 8,670 | -140 | -1.6% | 4,600 |
| 2024/09/03 | 8,960 | 8,960 | 8,810 | 8,810 | ±0 | ±0% | 300 |
| 2024/09/02 | 8,810 | 8,860 | 8,810 | 8,810 | ±0 | ±0% | 900 |
| 2024/08/30 | 8,810 | 8,810 | 8,810 | 8,810 | - | - | 500 |
| 2024/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/28 | 8,920 | 8,920 | 8,800 | 8,830 | -90 | -1% | 2,100 |
| 2024/08/27 | 9,010 | 9,160 | 8,800 | 8,920 | -90 | -1% | 5,400 |
| 2024/08/26 | 9,050 | 9,060 | 8,980 | 9,010 | -30 | -0.3% | 500 |
| 2024/08/23 | 8,780 | 9,040 | 8,780 | 9,040 | - | - | 400 |
| 2024/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/21 | 8,740 | 8,740 | 8,510 | 8,730 | -10 | -0.1% | 3,900 |
| 2024/08/20 | 8,760 | 8,760 | 8,730 | 8,740 | +40 | +0.5% | 400 |
| 2024/08/19 | 8,700 | 8,700 | 8,700 | 8,700 | +70 | +0.8% | 800 |
| 2024/08/16 | 8,690 | 8,890 | 8,630 | 8,630 | -50 | -0.6% | 8,200 |
| 2024/08/15 | 8,800 | 8,800 | 8,560 | 8,680 | -200 | -2.3% | 2,000 |
| 2024/08/14 | 8,880 | 8,880 | 8,760 | 8,880 | -300 | -3.3% | 400 |
| 2024/08/13 | 9,260 | 9,260 | 9,180 | 9,180 | -80 | -0.9% | 200 |
| 2024/08/09 | 8,990 | 9,390 | 8,990 | 9,260 | +260 | +2.9% | 4,000 |
| 2024/08/08 | 8,700 | 9,090 | 8,700 | 9,000 | +600 | +7.1% | 800 |
| 2024/08/07 | 8,520 | 8,520 | 8,250 | 8,400 | +250 | +3.1% | 4,400 |
| 2024/08/06 | 8,220 | 8,390 | 8,150 | 8,150 | +130 | +1.6% | 4,100 |
| 2024/08/05 | 8,660 | 8,660 | 7,970 | 8,020 | -790 | -9% | 12,500 |
| 2024/08/02 | 9,300 | 9,300 | 8,810 | 8,810 | -640 | -6.8% | 3,400 |
| 2024/08/01 | 9,700 | 9,700 | 9,450 | 9,450 | -160 | -1.7% | 2,200 |
| 2024/07/31 | 9,550 | 9,850 | 9,530 | 9,610 | +260 | +2.8% | 6,100 |
| 2024/07/30 | 9,600 | 9,600 | 9,350 | 9,350 | -250 | -2.6% | 13,500 |
| 2024/07/29 | 9,560 | 9,610 | 9,480 | 9,600 | +150 | +1.6% | 5,900 |
| 2024/07/26 | 9,550 | 9,600 | 9,450 | 9,450 | +50 | +0.5% | 2,800 |
| 2024/07/25 | 9,410 | 9,610 | 9,380 | 9,400 | ±0 | ±0% | 3,400 |
| 2024/07/24 | 9,600 | 9,600 | 9,400 | 9,400 | -130 | -1.4% | 3,000 |
| 2024/07/23 | 9,400 | 9,560 | 9,400 | 9,530 | +200 | +2.1% | 7,900 |
| 2024/07/22 | 9,510 | 9,580 | 9,330 | 9,330 | -100 | -1.1% | 3,300 |
| 2024/07/19 | 9,350 | 9,440 | 9,340 | 9,430 | +140 | +1.5% | 1,800 |
| 2024/07/18 | 9,200 | 9,350 | 9,200 | 9,290 | +30 | +0.3% | 900 |
| 2024/07/17 | 9,380 | 9,380 | 9,260 | 9,260 | -120 | -1.3% | 300 |
| 2024/07/16 | 9,380 | 9,380 | 9,380 | 9,380 | -20 | -0.2% | 400 |
| 2024/07/12 | 9,120 | 9,400 | 9,120 | 9,400 | +430 | +4.8% | 1,300 |
| 2024/07/11 | 9,270 | 9,410 | 8,900 | 8,970 | -280 | -3% | 2,700 |
| 2024/07/10 | 9,510 | 9,510 | 9,150 | 9,250 | -260 | -2.7% | 900 |
| 2024/07/09 | 9,420 | 9,510 | 9,420 | 9,510 | +60 | +0.6% | 200 |
| 2024/07/08 | 9,630 | 9,760 | 9,450 | 9,450 | -180 | -1.9% | 9,300 |
| 2024/07/05 | 9,540 | 9,630 | 9,530 | 9,630 | +130 | +1.4% | 4,400 |
| 2024/07/04 | 9,490 | 9,510 | 9,320 | 9,500 | +10 | +0.1% | 4,300 |
| 2024/07/03 | 9,400 | 9,620 | 9,350 | 9,490 | +90 | +1% | 8,900 |
| 2024/07/02 | 9,280 | 9,500 | 9,200 | 9,400 | +50 | +0.5% | 9,100 |
| 2024/07/01 | 9,050 | 9,400 | 8,850 | 9,350 | +750 | +8.7% | 15,500 |
| 2024/06/28 | 8,490 | 8,700 | 8,490 | 8,600 | +150 | +1.8% | 7,300 |
| 2024/06/27 | 8,360 | 8,480 | 8,360 | 8,450 | +120 | +1.4% | 3,900 |
201～
250
件表示中 / 3735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 | 853,000円 | +2.7% | +0.2% | - | - | - |
|
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 |
| 高砂香 | 689,000円 | +0.4% | -15.1% | 3.48% | 11.48倍 | 0.93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 |
| 扶桑化学 | 388,500円 | +4.6% | -16.7% | 1.96% | 14.57倍 | 1.32倍 |
|
半導体ウエハ研磨剤で主原料の超高純度コロイダルシリカ、リンゴ酸で世界シェア首位級 |
| 長谷川香 | 302,500円 | +3.7% | +7.5% | 2.45% | 16.30倍 | 1.02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 | 2,470,000円 | +12.7% | +4.9% | 1.54% | 23.31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
該当銘柄がありません
チャート関連のコラム
