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 |
|---|---|---|---|---|---|---|---|
| 2014/03/11 | 6,730 | 6,930 | 6,730 | 6,930 | - | - | 3,000 |
| 2014/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/03/07 | 6,800 | 6,800 | 6,800 | 6,800 | -100 | -1.4% | 1,000 |
| 2014/03/06 | 6,800 | 6,900 | 6,800 | 6,900 | +100 | +1.5% | 2,000 |
| 2014/03/05 | 6,620 | 6,800 | 6,620 | 6,800 | +140 | +2.1% | 5,000 |
| 2014/03/04 | 6,660 | 6,660 | 6,660 | 6,660 | - | - | 1,000 |
| 2014/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/02/28 | 6,660 | 6,660 | 6,660 | 6,660 | -100 | -1.5% | 1,000 |
| 2014/02/27 | 6,760 | 6,760 | 6,760 | 6,760 | - | - | 1,000 |
| 2014/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/02/25 | 6,760 | 6,760 | 6,760 | 6,760 | - | - | 4,000 |
| 2014/02/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/02/19 | 6,640 | 6,640 | 6,560 | 6,560 | -280 | -4.1% | 5,000 |
| 2014/02/18 | 6,840 | 6,840 | 6,840 | 6,840 | - | - | 2,000 |
| 2014/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/02/13 | 6,560 | 6,560 | 6,560 | 6,560 | ±0 | ±0% | 1,000 |
| 2014/02/12 | 6,500 | 6,560 | 6,500 | 6,560 | +60 | +0.9% | 2,000 |
| 2014/02/10 | 6,500 | 6,500 | 6,500 | 6,500 | - | - | 4,000 |
| 2014/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/02/05 | 6,500 | 7,000 | 6,500 | 7,000 | +500 | +7.7% | 4,000 |
| 2014/02/04 | 6,490 | 6,500 | 6,490 | 6,500 | - | - | 4,000 |
| 2014/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
2801～
2850
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
