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 |
|---|---|---|---|---|---|---|---|
| 2014/11/21 | 9,000 | 9,000 | 9,000 | 9,000 | ±0 | ±0% | 1,000 |
| 2014/11/20 | 9,000 | 9,000 | 9,000 | 9,000 | ±0 | ±0% | 15,000 |
| 2014/11/19 | 8,950 | 9,000 | 8,950 | 9,000 | +50 | +0.6% | 13,000 |
| 2014/11/18 | 8,810 | 8,950 | 8,810 | 8,950 | +150 | +1.7% | 5,000 |
| 2014/11/17 | 8,760 | 8,850 | 8,760 | 8,800 | +40 | +0.5% | 7,000 |
| 2014/11/14 | 8,790 | 8,790 | 8,740 | 8,760 | -30 | -0.3% | 10,000 |
| 2014/11/13 | 8,730 | 8,790 | 8,730 | 8,790 | +60 | +0.7% | 4,000 |
| 2014/11/12 | 8,790 | 8,790 | 8,730 | 8,730 | -70 | -0.8% | 7,000 |
| 2014/11/11 | 8,800 | 8,800 | 8,800 | 8,800 | - | - | 1,000 |
| 2014/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/11/07 | 8,900 | 8,940 | 8,900 | 8,940 | +50 | +0.6% | 7,000 |
| 2014/11/06 | 8,800 | 8,890 | 8,800 | 8,890 | +90 | +1% | 10,000 |
| 2014/11/05 | 8,790 | 8,800 | 8,790 | 8,800 | +100 | +1.1% | 6,000 |
| 2014/11/04 | 8,600 | 8,700 | 8,600 | 8,700 | +110 | +1.3% | 8,000 |
| 2014/10/31 | 8,500 | 8,590 | 8,500 | 8,590 | +90 | +1.1% | 15,000 |
| 2014/10/30 | 8,500 | 8,500 | 8,500 | 8,500 | ±0 | ±0% | 1,000 |
| 2014/10/29 | 8,500 | 8,500 | 8,500 | 8,500 | ±0 | ±0% | 6,000 |
| 2014/10/28 | 8,500 | 8,500 | 8,500 | 8,500 | ±0 | ±0% | 1,000 |
| 2014/10/27 | 8,500 | 8,500 | 8,500 | 8,500 | ±0 | ±0% | 3,000 |
| 2014/10/24 | 8,500 | 8,500 | 8,500 | 8,500 | ±0 | ±0% | 18,000 |
| 2014/10/23 | 8,500 | 8,500 | 8,500 | 8,500 | ±0 | ±0% | 1,000 |
| 2014/10/22 | 8,500 | 8,500 | 8,500 | 8,500 | +50 | +0.6% | 16,000 |
| 2014/10/21 | 8,360 | 8,450 | 8,360 | 8,450 | +50 | +0.6% | 5,000 |
| 2014/10/20 | 8,500 | 8,500 | 8,400 | 8,400 | +50 | +0.6% | 3,000 |
| 2014/10/17 | 8,350 | 8,350 | 8,350 | 8,350 | ±0 | ±0% | 2,000 |
| 2014/10/16 | 8,450 | 8,530 | 8,350 | 8,350 | -140 | -1.6% | 22,000 |
| 2014/10/15 | 8,530 | 8,600 | 8,350 | 8,490 | -130 | -1.5% | 16,000 |
| 2014/10/14 | 8,700 | 8,700 | 8,620 | 8,620 | -140 | -1.6% | 2,000 |
| 2014/10/10 | 8,760 | 8,760 | 8,760 | 8,760 | -130 | -1.5% | 1,000 |
| 2014/10/09 | 8,800 | 8,890 | 8,800 | 8,890 | +90 | +1% | 7,000 |
| 2014/10/08 | 8,800 | 8,800 | 8,800 | 8,800 | -100 | -1.1% | 1,000 |
| 2014/10/07 | 8,900 | 8,900 | 8,890 | 8,900 | ±0 | ±0% | 7,000 |
| 2014/10/06 | 8,900 | 8,900 | 8,900 | 8,900 | ±0 | ±0% | 3,000 |
| 2014/10/03 | 8,730 | 8,900 | 8,730 | 8,900 | -100 | -1.1% | 6,000 |
| 2014/10/02 | 9,000 | 9,000 | 9,000 | 9,000 | +100 | +1.1% | 2,000 |
| 2014/10/01 | 8,900 | 8,900 | 8,900 | 8,900 | -50 | -0.6% | 5,000 |
| 2014/09/30 | 8,900 | 8,950 | 8,900 | 8,950 | +50 | +0.6% | 9,000 |
| 2014/09/29 | 8,990 | 8,990 | 8,900 | 8,900 | -100 | -1.1% | 5,000 |
| 2014/09/26 | 9,000 | 9,000 | 9,000 | 9,000 | ±0 | ±0% | 2,000 |
| 2014/09/25 | 9,000 | 9,070 | 9,000 | 9,000 | ±0 | ±0% | 13,000 |
| 2014/09/24 | 9,000 | 9,000 | 8,940 | 9,000 | - | - | 3,000 |
| 2014/09/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/09/19 | 9,050 | 9,050 | 9,000 | 9,000 | -140 | -1.5% | 9,000 |
| 2014/09/18 | 9,140 | 9,140 | 9,140 | 9,140 | +50 | +0.6% | 9,000 |
| 2014/09/17 | 9,090 | 9,090 | 9,090 | 9,090 | +90 | +1% | 1,000 |
| 2014/09/16 | 9,010 | 9,010 | 9,000 | 9,000 | -150 | -1.6% | 2,000 |
| 2014/09/12 | 8,850 | 9,150 | 8,850 | 9,150 | +370 | +4.2% | 12,000 |
| 2014/09/11 | 8,840 | 8,850 | 8,780 | 8,780 | -50 | -0.6% | 7,000 |
| 2014/09/10 | 8,830 | 8,830 | 8,830 | 8,830 | ±0 | ±0% | 3,000 |
| 2014/09/09 | 8,840 | 8,840 | 8,800 | 8,830 | - | - | 3,000 |
2551～
2600
件表示中 / 3692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 | 881,000円 | +2.1% | -19.7% | 1.36% | 12.51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 | 419,000円 | +0.3% | +0.9% | 5.37% | 17.89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 | 252,200円 | -10.1% | -24.5% | 3.44% | 17.92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 | 660,000円 | +14.8% | +239.9% | 3.64% | 9.19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 |
| 扶桑化学 | 357,000円 | +17.7% | +38.0% | 2.04% | 11.34倍 | 1.27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 |
市場注目の銘柄
チャート関連のコラム
