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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 5,580 | 5,620 | 5,570 | 5,620 | -20 | -0.4% | 5,000 |
| 2013/11/05 | 5,640 | 5,640 | 5,640 | 5,640 | +60 | +1.1% | 1,000 |
| 2013/11/01 | 5,580 | 5,580 | 5,580 | 5,580 | -10 | -0.2% | 1,000 |
| 2013/10/31 | 5,650 | 5,650 | 5,590 | 5,590 | -60 | -1.1% | 5,000 |
| 2013/10/30 | 5,650 | 5,650 | 5,650 | 5,650 | +70 | +1.3% | 1,000 |
| 2013/10/29 | 5,570 | 5,580 | 5,560 | 5,580 | +10 | +0.2% | 17,000 |
| 2013/10/28 | 5,580 | 5,580 | 5,570 | 5,570 | -10 | -0.2% | 5,000 |
| 2013/10/25 | 5,580 | 5,580 | 5,530 | 5,580 | +60 | +1.1% | 7,000 |
| 2013/10/24 | 5,570 | 5,570 | 5,520 | 5,520 | +30 | +0.5% | 8,000 |
| 2013/10/23 | 5,580 | 5,580 | 5,460 | 5,490 | -100 | -1.8% | 12,000 |
| 2013/10/22 | 5,590 | 5,590 | 5,590 | 5,590 | +40 | +0.7% | 4,000 |
| 2013/10/21 | 5,600 | 5,600 | 5,520 | 5,550 | -100 | -1.8% | 12,000 |
| 2013/10/18 | 5,770 | 5,770 | 5,630 | 5,650 | -20 | -0.4% | 4,000 |
| 2013/10/17 | 5,600 | 5,730 | 5,600 | 5,670 | +90 | +1.6% | 13,000 |
| 2013/10/16 | 5,580 | 5,580 | 5,580 | 5,580 | -50 | -0.9% | 3,000 |
| 2013/10/15 | 5,640 | 5,640 | 5,560 | 5,630 | -110 | -1.9% | 4,000 |
| 2013/10/11 | 5,600 | 5,740 | 5,560 | 5,740 | +90 | +1.6% | 7,000 |
| 2013/10/10 | 5,650 | 5,650 | 5,650 | 5,650 | -200 | -3.4% | 1,000 |
| 2013/10/09 | 5,850 | 5,850 | 5,850 | 5,850 | - | - | 1,000 |
| 2013/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/10/04 | 5,850 | 5,850 | 5,850 | 5,850 | ±0 | ±0% | 1,000 |
| 2013/10/03 | 5,850 | 5,850 | 5,850 | 5,850 | ±0 | ±0% | 1,000 |
| 2013/10/02 | 5,950 | 5,950 | 5,850 | 5,850 | ±0 | ±0% | 2,000 |
| 2013/10/01 | 5,850 | 5,850 | 5,850 | 5,850 | ±0 | ±0% | 1,000 |
| 2013/09/30 | 5,800 | 5,850 | 5,800 | 5,850 | -30 | -0.5% | 4,000 |
| 2013/09/27 | 5,880 | 5,880 | 5,880 | 5,880 | -10 | -0.2% | 1,000 |
| 2013/09/26 | 5,890 | 5,890 | 5,890 | 5,890 | ±0 | ±0% | 1,000 |
| 2013/09/25 | 5,890 | 5,890 | 5,890 | 5,890 | - | - | 1,000 |
| 2013/09/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/09/20 | 5,890 | 5,890 | 5,890 | 5,890 | +190 | +3.3% | 1,000 |
| 2013/09/19 | 5,630 | 5,700 | 5,630 | 5,700 | ±0 | ±0% | 2,000 |
| 2013/09/18 | 5,800 | 5,800 | 5,700 | 5,700 | - | - | 2,000 |
| 2013/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/09/13 | 5,760 | 5,760 | 5,560 | 5,700 | -60 | -1% | 10,000 |
| 2013/09/12 | 5,700 | 5,760 | 5,700 | 5,760 | +110 | +1.9% | 8,000 |
| 2013/09/11 | 5,600 | 5,650 | 5,600 | 5,650 | +60 | +1.1% | 3,000 |
| 2013/09/10 | 5,520 | 5,590 | 5,500 | 5,590 | +90 | +1.6% | 6,000 |
| 2013/09/09 | 5,520 | 5,520 | 5,490 | 5,500 | +60 | +1.1% | 5,000 |
| 2013/09/06 | 5,540 | 5,540 | 5,410 | 5,440 | -100 | -1.8% | 10,000 |
| 2013/09/05 | 5,530 | 5,540 | 5,530 | 5,540 | +10 | +0.2% | 2,000 |
| 2013/09/04 | 5,530 | 5,530 | 5,530 | 5,530 | -10 | -0.2% | 1,000 |
| 2013/09/03 | 5,540 | 5,540 | 5,540 | 5,540 | +40 | +0.7% | 2,000 |
| 2013/09/02 | 5,450 | 5,500 | 5,440 | 5,500 | +60 | +1.1% | 5,000 |
| 2013/08/30 | 5,440 | 5,440 | 5,440 | 5,440 | -60 | -1.1% | 1,000 |
| 2013/08/29 | 5,500 | 5,500 | 5,500 | 5,500 | - | - | 1,000 |
| 2013/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/27 | 5,560 | 5,560 | 5,560 | 5,560 | -10 | -0.2% | 1,000 |
| 2013/08/26 | 5,500 | 5,600 | 5,500 | 5,570 | +20 | +0.4% | 6,000 |
| 2013/08/23 | 5,540 | 5,550 | 5,540 | 5,550 | +20 | +0.4% | 2,000 |
2851～
2900
件表示中 / 3736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 | 856,000円 | +2.7% | +0.2% | 1.40% | 10.69倍 | 0.71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 |
| 扶桑化学 | 386,000円 | +4.6% | -16.7% | 1.97% | 14.48倍 | 1.31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 |
| 高砂香 | 675,000円 | +0.4% | -15.1% | 3.56% | 11.24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 |
| 長谷川香 | 299,600円 | +3.7% | +7.5% | 2.47% | 16.15倍 | 1.01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 |
| 伊勢化 | 2,463,000円 | +12.7% | +4.9% | 1.54% | 23.24倍 | 3.53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 |
市場注目の銘柄
チャート関連のコラム
