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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 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 |
| 2024/10/07 | 8,710 | 8,780 | 8,700 | 8,780 | +90 | +1% | 2,800 |
| 2024/10/04 | 8,600 | 8,850 | 8,600 | 8,690 | +220 | +2.6% | 2,100 |
| 2024/10/03 | 8,460 | 8,470 | 8,400 | 8,470 | +160 | +1.9% | 1,000 |
| 2024/10/02 | 8,410 | 8,460 | 8,300 | 8,310 | +30 | +0.4% | 2,500 |
| 2024/10/01 | 8,920 | 8,920 | 8,250 | 8,280 | -190 | -2.2% | 6,600 |
| 2024/09/30 | 8,550 | 8,570 | 8,470 | 8,470 | ±0 | ±0% | 3,600 |
| 2024/09/27 | 8,500 | 8,520 | 8,450 | 8,470 | +30 | +0.4% | 1,500 |
| 2024/09/26 | 8,670 | 8,690 | 8,440 | 8,440 | -80 | -0.9% | 7,900 |
| 2024/09/25 | 8,600 | 8,630 | 8,350 | 8,520 | -50 | -0.6% | 7,000 |
| 2024/09/24 | 8,700 | 8,760 | 8,220 | 8,570 | -70 | -0.8% | 6,800 |
| 2024/09/20 | 8,680 | 8,680 | 8,610 | 8,640 | -40 | -0.5% | 400 |
| 2024/09/19 | 8,700 | 8,800 | 8,550 | 8,680 | ±0 | ±0% | 1,700 |
| 2024/09/18 | 8,730 | 8,730 | 8,610 | 8,680 | -20 | -0.2% | 800 |
| 2024/09/17 | 8,700 | 8,700 | 8,700 | 8,700 | +90 | +1% | 1,000 |
| 2024/09/13 | 8,610 | 8,640 | 8,610 | 8,610 | -70 | -0.8% | 1,000 |
| 2024/09/12 | 8,610 | 8,680 | 8,610 | 8,680 | +30 | +0.3% | 700 |
| 2024/09/11 | 8,650 | 8,650 | 8,650 | 8,650 | - | - | 1,300 |
| 2024/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/09 | 8,700 | 8,700 | 8,490 | 8,670 | +20 | +0.2% | 2,500 |
| 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 |
201～
250
件表示中 / 3767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 | 910,000円 | +2.7% | +0.2% | 1.32% | 11.36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 |
| ａｒｔｉｅｎｃｅ | 315,500円 | +1.1% | -14.3% | 3.17% | 9.97倍 | 0.61倍 |
|
祖業はインキだが、樹脂、フィルムなどに展開。ＦＰＤ用色材、車載向け電池分散体が成長製品 |
| 信越ポリ | 187,000円 | +2.6% | +5.9% | 2.99% | 15.83倍 | 1.23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 |
| 伊勢化 | 2,695,000円 | +12.7% | +4.9% | 1.41% | 25.44倍 | 3.65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 | 297,200円 | +3.7% | +7.5% | 2.49% | 15.86倍 | 0.99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
