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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 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 |
| 2014/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/06/26 | 7,250 | 7,250 | 7,250 | 7,250 | - | - | 2,000 |
| 2014/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/06/24 | 7,250 | 7,250 | 7,250 | 7,250 | - | - | 1,000 |
| 2014/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/06/20 | 7,230 | 7,250 | 7,230 | 7,230 | +30 | +0.4% | 8,000 |
| 2014/06/19 | 7,110 | 7,200 | 7,110 | 7,200 | ±0 | ±0% | 4,000 |
| 2014/06/18 | 7,100 | 7,200 | 7,100 | 7,200 | +150 | +2.1% | 12,000 |
| 2014/06/17 | 7,050 | 7,050 | 7,050 | 7,050 | ±0 | ±0% | 1,000 |
| 2014/06/16 | 7,050 | 7,050 | 7,050 | 7,050 | +30 | +0.4% | 2,000 |
| 2014/06/13 | 7,020 | 7,020 | 7,020 | 7,020 | +10 | +0.1% | 2,000 |
| 2014/06/12 | 7,010 | 7,010 | 7,010 | 7,010 | - | - | 1,000 |
| 2014/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/06/06 | 7,000 | 7,000 | 7,000 | 7,000 | ±0 | ±0% | 2,000 |
| 2014/06/05 | 7,000 | 7,000 | 7,000 | 7,000 | ±0 | ±0% | 1,000 |
| 2014/06/04 | 7,000 | 7,000 | 7,000 | 7,000 | ±0 | ±0% | 2,000 |
| 2014/06/03 | 6,960 | 7,000 | 6,940 | 7,000 | +200 | +2.9% | 8,000 |
| 2014/06/02 | 6,750 | 6,800 | 6,750 | 6,800 | +120 | +1.8% | 3,000 |
| 2014/05/30 | 6,740 | 6,740 | 6,680 | 6,680 | -20 | -0.3% | 4,000 |
| 2014/05/29 | 6,780 | 6,780 | 6,700 | 6,700 | -80 | -1.2% | 3,000 |
| 2014/05/28 | 6,650 | 6,780 | 6,650 | 6,780 | +140 | +2.1% | 3,000 |
| 2014/05/27 | 6,700 | 6,700 | 6,600 | 6,640 | - | - | 3,000 |
2701～
2750
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
