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 |
|---|---|---|---|---|---|---|---|
| 2014/01/31 | 6,500 | 6,500 | 6,500 | 6,500 | ±0 | ±0% | 2,000 |
| 2014/01/30 | 6,500 | 6,500 | 6,500 | 6,500 | ±0 | ±0% | 2,000 |
| 2014/01/29 | 6,450 | 6,500 | 6,450 | 6,500 | +50 | +0.8% | 3,000 |
| 2014/01/28 | 6,400 | 6,450 | 6,400 | 6,450 | +40 | +0.6% | 3,000 |
| 2014/01/27 | 6,450 | 6,450 | 6,350 | 6,410 | -70 | -1.1% | 8,000 |
| 2014/01/24 | 6,460 | 6,480 | 6,460 | 6,480 | -20 | -0.3% | 2,000 |
| 2014/01/23 | 6,510 | 6,510 | 6,500 | 6,500 | ±0 | ±0% | 4,000 |
| 2014/01/22 | 6,450 | 6,500 | 6,450 | 6,500 | +60 | +0.9% | 2,000 |
| 2014/01/21 | 6,340 | 6,440 | 6,340 | 6,440 | ±0 | ±0% | 3,000 |
| 2014/01/20 | 6,460 | 6,460 | 6,400 | 6,440 | -20 | -0.3% | 5,000 |
| 2014/01/17 | 6,480 | 6,480 | 6,430 | 6,460 | -20 | -0.3% | 5,000 |
| 2014/01/16 | 6,500 | 6,500 | 6,480 | 6,480 | -20 | -0.3% | 2,000 |
| 2014/01/15 | 6,500 | 6,500 | 6,500 | 6,500 | +30 | +0.5% | 2,000 |
| 2014/01/14 | 6,470 | 6,470 | 6,470 | 6,470 | ±0 | ±0% | 2,000 |
| 2014/01/10 | 6,470 | 6,470 | 6,470 | 6,470 | ±0 | ±0% | 1,000 |
| 2014/01/09 | 6,370 | 6,470 | 6,370 | 6,470 | -30 | -0.5% | 3,000 |
| 2014/01/08 | 6,500 | 6,500 | 6,500 | 6,500 | ±0 | ±0% | 2,000 |
| 2014/01/07 | 6,710 | 6,710 | 6,500 | 6,500 | -20 | -0.3% | 2,000 |
| 2014/01/06 | 6,500 | 6,520 | 6,500 | 6,520 | +120 | +1.9% | 4,000 |
| 2013/12/30 | 6,400 | 6,400 | 6,400 | 6,400 | +100 | +1.6% | 1,000 |
| 2013/12/27 | 6,110 | 6,300 | 6,110 | 6,300 | +220 | +3.6% | 4,000 |
| 2013/12/26 | 6,080 | 6,080 | 6,080 | 6,080 | +30 | +0.5% | 1,000 |
| 2013/12/25 | 6,000 | 6,100 | 6,000 | 6,050 | -50 | -0.8% | 9,000 |
| 2013/12/24 | 6,050 | 6,100 | 6,050 | 6,100 | +100 | +1.7% | 17,000 |
| 2013/12/20 | 6,000 | 6,000 | 6,000 | 6,000 | -10 | -0.2% | 3,000 |
| 2013/12/19 | 5,830 | 6,030 | 5,830 | 6,010 | +100 | +1.7% | 24,000 |
| 2013/12/18 | 5,990 | 6,000 | 5,910 | 5,910 | -30 | -0.5% | 7,000 |
| 2013/12/17 | 5,900 | 5,990 | 5,900 | 5,940 | -60 | -1% | 8,000 |
| 2013/12/16 | 5,900 | 6,000 | 5,900 | 6,000 | ±0 | ±0% | 2,000 |
| 2013/12/13 | 6,000 | 6,000 | 6,000 | 6,000 | ±0 | ±0% | 3,000 |
| 2013/12/12 | 5,950 | 6,000 | 5,950 | 6,000 | ±0 | ±0% | 3,000 |
| 2013/12/11 | 6,000 | 6,000 | 5,890 | 6,000 | +10 | +0.2% | 6,000 |
| 2013/12/10 | 6,020 | 6,020 | 5,990 | 5,990 | -20 | -0.3% | 4,000 |
| 2013/12/09 | 5,980 | 6,020 | 5,980 | 6,010 | - | - | 7,000 |
| 2013/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/12/05 | 5,850 | 5,950 | 5,850 | 5,950 | +100 | +1.7% | 2,000 |
| 2013/12/04 | 5,850 | 5,850 | 5,850 | 5,850 | -100 | -1.7% | 1,000 |
| 2013/12/03 | 5,890 | 5,950 | 5,890 | 5,950 | +60 | +1% | 4,000 |
| 2013/12/02 | 5,760 | 5,900 | 5,760 | 5,890 | -60 | -1% | 5,000 |
| 2013/11/29 | 5,900 | 5,950 | 5,900 | 5,950 | +50 | +0.8% | 3,000 |
| 2013/11/28 | 5,900 | 5,900 | 5,900 | 5,900 | +20 | +0.3% | 1,000 |
| 2013/11/27 | 5,880 | 5,880 | 5,880 | 5,880 | - | - | 2,000 |
| 2013/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/11/25 | 5,780 | 5,780 | 5,780 | 5,780 | - | - | 1,000 |
| 2013/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/11/20 | 5,690 | 5,690 | 5,690 | 5,690 | -200 | -3.4% | 1,000 |
| 2013/11/19 | 6,100 | 6,100 | 5,890 | 5,890 | -110 | -1.8% | 6,000 |
| 2013/11/18 | 6,000 | 6,000 | 6,000 | 6,000 | ±0 | ±0% | 1,000 |
| 2013/11/15 | 5,980 | 6,000 | 5,980 | 6,000 | +110 | +1.9% | 3,000 |
2751～
2800
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
