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 |
|---|---|---|---|---|---|---|---|
| 2013/08/30 | 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 |
| 2013/08/22 | 5,540 | 5,540 | 5,530 | 5,530 | -70 | -1.3% | 2,000 |
| 2013/08/21 | 5,600 | 5,600 | 5,600 | 5,600 | -20 | -0.4% | 3,000 |
| 2013/08/20 | 5,620 | 5,620 | 5,620 | 5,620 | +10 | +0.2% | 2,000 |
| 2013/08/19 | 5,680 | 5,680 | 5,610 | 5,610 | -90 | -1.6% | 2,000 |
| 2013/08/16 | 5,720 | 5,720 | 5,700 | 5,700 | -40 | -0.7% | 2,000 |
| 2013/08/15 | 5,740 | 5,740 | 5,740 | 5,740 | +40 | +0.7% | 1,000 |
| 2013/08/14 | 5,700 | 5,700 | 5,700 | 5,700 | +100 | +1.8% | 1,000 |
| 2013/08/13 | 5,500 | 5,600 | 5,500 | 5,600 | +130 | +2.4% | 7,000 |
| 2013/08/12 | 5,460 | 5,470 | 5,460 | 5,470 | +10 | +0.2% | 7,000 |
| 2013/08/09 | 5,460 | 5,460 | 5,460 | 5,460 | -40 | -0.7% | 1,000 |
| 2013/08/08 | 5,500 | 5,500 | 5,500 | 5,500 | +80 | +1.5% | 1,000 |
| 2013/08/07 | 5,590 | 5,590 | 5,420 | 5,420 | +20 | +0.4% | 2,000 |
| 2013/08/06 | 5,420 | 5,420 | 5,400 | 5,400 | - | - | 3,000 |
| 2013/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/02 | 5,790 | 5,790 | 5,620 | 5,620 | -130 | -2.3% | 3,000 |
| 2013/08/01 | 5,750 | 5,750 | 5,750 | 5,750 | +100 | +1.8% | 3,000 |
| 2013/07/31 | 5,650 | 5,650 | 5,650 | 5,650 | -100 | -1.7% | 1,000 |
| 2013/07/30 | 5,750 | 5,750 | 5,750 | 5,750 | ±0 | ±0% | 6,000 |
| 2013/07/29 | 5,750 | 5,800 | 5,750 | 5,750 | ±0 | ±0% | 19,000 |
| 2013/07/26 | 5,750 | 5,750 | 5,750 | 5,750 | ±0 | ±0% | 1,000 |
| 2013/07/25 | 5,750 | 5,750 | 5,750 | 5,750 | -50 | -0.9% | 3,000 |
| 2013/07/24 | 5,800 | 5,800 | 5,700 | 5,800 | +100 | +1.8% | 9,000 |
| 2013/07/23 | 5,690 | 5,700 | 5,690 | 5,700 | ±0 | ±0% | 5,000 |
| 2013/07/22 | 5,720 | 5,720 | 5,700 | 5,700 | +50 | +0.9% | 7,000 |
| 2013/07/19 | 5,800 | 5,800 | 5,590 | 5,650 | -150 | -2.6% | 6,000 |
| 2013/07/18 | 5,780 | 5,800 | 5,500 | 5,800 | +210 | +3.8% | 9,000 |
| 2013/07/17 | 5,500 | 5,990 | 5,500 | 5,590 | - | - | 4,000 |
| 2013/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/07/12 | 5,250 | 5,250 | 5,250 | 5,250 | - | - | 1,000 |
| 2013/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/07/09 | 5,150 | 5,150 | 5,150 | 5,150 | +40 | +0.8% | 2,000 |
| 2013/07/08 | 5,110 | 5,110 | 5,110 | 5,110 | - | - | 1,000 |
| 2013/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/07/04 | 5,100 | 5,100 | 5,060 | 5,060 | +20 | +0.4% | 4,000 |
| 2013/07/03 | 5,040 | 5,040 | 5,040 | 5,040 | +105 | +2.1% | 4,000 |
| 2013/07/02 | 4,935 | 4,935 | 4,935 | 4,935 | ±0 | ±0% | 3,000 |
| 2013/07/01 | 4,900 | 4,935 | 4,900 | 4,935 | +25 | +0.5% | 5,000 |
| 2013/06/28 | 4,910 | 4,910 | 4,910 | 4,910 | ±0 | ±0% | 6,000 |
| 2013/06/27 | 4,910 | 4,910 | 4,865 | 4,910 | ±0 | ±0% | 6,000 |
| 2013/06/26 | 4,910 | 4,910 | 4,910 | 4,910 | -5 | -0.1% | 3,000 |
| 2013/06/25 | 4,915 | 4,915 | 4,915 | 4,915 | +5 | +0.1% | 3,000 |
| 2013/06/24 | 4,850 | 4,920 | 4,850 | 4,910 | -110 | -2.2% | 8,000 |
| 2013/06/21 | 5,010 | 5,020 | 5,010 | 5,020 | -10 | -0.2% | 4,000 |
2851～
2900
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
