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 |
|---|---|---|---|---|---|---|---|
| 2014/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/09/05 | 8,850 | 8,850 | 8,830 | 8,840 | -10 | -0.1% | 10,000 |
| 2014/09/04 | 8,800 | 8,850 | 8,790 | 8,850 | +50 | +0.6% | 10,000 |
| 2014/09/03 | 8,730 | 8,800 | 8,730 | 8,800 | ±0 | ±0% | 5,000 |
| 2014/09/02 | 8,800 | 8,800 | 8,730 | 8,800 | ±0 | ±0% | 15,000 |
| 2014/09/01 | 8,800 | 8,800 | 8,800 | 8,800 | ±0 | ±0% | 2,000 |
| 2014/08/29 | 8,790 | 8,800 | 8,790 | 8,800 | ±0 | ±0% | 5,000 |
| 2014/08/28 | 8,700 | 8,800 | 8,650 | 8,800 | ±0 | ±0% | 12,000 |
| 2014/08/27 | 8,800 | 8,800 | 8,790 | 8,800 | - | - | 10,000 |
| 2014/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/08/25 | 8,810 | 8,810 | 8,800 | 8,800 | -80 | -0.9% | 3,000 |
| 2014/08/22 | 8,870 | 8,890 | 8,870 | 8,880 | +70 | +0.8% | 3,000 |
| 2014/08/21 | 8,810 | 8,830 | 8,810 | 8,810 | -90 | -1% | 5,000 |
| 2014/08/20 | 8,780 | 8,900 | 8,780 | 8,900 | +20 | +0.2% | 23,000 |
| 2014/08/19 | 8,680 | 8,880 | 8,670 | 8,880 | +200 | +2.3% | 21,000 |
| 2014/08/18 | 8,680 | 8,680 | 8,620 | 8,680 | ±0 | ±0% | 9,000 |
| 2014/08/15 | 8,680 | 8,680 | 8,670 | 8,680 | +80 | +0.9% | 13,000 |
| 2014/08/14 | 8,580 | 8,680 | 8,580 | 8,600 | -80 | -0.9% | 3,000 |
| 2014/08/13 | 8,550 | 8,700 | 8,540 | 8,680 | +60 | +0.7% | 23,000 |
| 2014/08/12 | 8,550 | 8,680 | 8,530 | 8,620 | -80 | -0.9% | 15,000 |
| 2014/08/11 | 8,510 | 8,700 | 8,510 | 8,700 | - | - | 12,000 |
| 2014/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/08/07 | 8,480 | 8,480 | 8,480 | 8,480 | ±0 | ±0% | 1,000 |
| 2014/08/06 | 8,480 | 8,480 | 8,480 | 8,480 | -150 | -1.7% | 1,000 |
| 2014/08/05 | 8,700 | 8,700 | 8,610 | 8,630 | -70 | -0.8% | 6,000 |
| 2014/08/04 | 8,550 | 8,700 | 8,450 | 8,700 | +200 | +2.4% | 45,000 |
| 2014/08/01 | 8,650 | 8,650 | 8,500 | 8,500 | -250 | -2.9% | 7,000 |
| 2014/07/31 | 8,810 | 8,810 | 8,750 | 8,750 | -80 | -0.9% | 6,000 |
| 2014/07/30 | 8,350 | 8,850 | 8,350 | 8,830 | +610 | +7.4% | 19,000 |
| 2014/07/29 | 8,170 | 8,250 | 8,170 | 8,220 | +50 | +0.6% | 24,000 |
| 2014/07/28 | 8,200 | 8,260 | 8,170 | 8,170 | +20 | +0.2% | 14,000 |
| 2014/07/25 | 8,250 | 8,260 | 8,110 | 8,150 | ±0 | ±0% | 24,000 |
| 2014/07/24 | 7,960 | 8,150 | 7,960 | 8,150 | +130 | +1.6% | 23,000 |
| 2014/07/23 | 8,000 | 8,020 | 8,000 | 8,020 | +20 | +0.3% | 13,000 |
| 2014/07/22 | 8,000 | 8,000 | 8,000 | 8,000 | +40 | +0.5% | 1,000 |
| 2014/07/18 | 7,980 | 8,000 | 7,960 | 7,960 | -40 | -0.5% | 21,000 |
| 2014/07/17 | 7,930 | 8,000 | 7,860 | 8,000 | +100 | +1.3% | 34,000 |
| 2014/07/16 | 7,810 | 7,930 | 7,800 | 7,900 | - | - | 10,000 |
| 2014/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/07/11 | 7,750 | 7,750 | 7,750 | 7,750 | -50 | -0.6% | 2,000 |
| 2014/07/10 | 7,800 | 7,800 | 7,800 | 7,800 | ±0 | ±0% | 2,000 |
| 2014/07/09 | 7,800 | 7,800 | 7,800 | 7,800 | -180 | -2.3% | 1,000 |
| 2014/07/08 | 7,930 | 7,980 | 7,930 | 7,980 | +40 | +0.5% | 6,000 |
| 2014/07/07 | 7,940 | 7,940 | 7,940 | 7,940 | +90 | +1.1% | 6,000 |
| 2014/07/04 | 7,850 | 7,850 | 7,840 | 7,850 | ±0 | ±0% | 4,000 |
| 2014/07/03 | 7,790 | 7,890 | 7,790 | 7,850 | +60 | +0.8% | 11,000 |
| 2014/07/02 | 7,650 | 7,790 | 7,650 | 7,790 | +290 | +3.9% | 13,000 |
| 2014/07/01 | 7,450 | 7,500 | 7,450 | 7,500 | - | - | 10,000 |
| 2014/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2601～
2650
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
