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 |
|---|---|---|---|---|---|---|---|
| 2014/10/17 | 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 |
| 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 |
2651～
2700
件表示中 / 3768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 | 906,000円 | +2.7% | +0.2% | 1.32% | 11.32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 | 465,500円 | +0.3% | +0.9% | 4.83% | 19.87倍 | 3.29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 |
| 信越ポリ | 188,000円 | +2.6% | +5.9% | 2.98% | 15.92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 | 2,690,000円 | +12.7% | +4.9% | 1.41% | 25.39倍 | 3.63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 | 297,300円 | +3.7% | +7.5% | 2.49% | 15.87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
