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 |
|---|---|---|---|---|---|---|---|
| 2013/12/20 | 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 |
| 2013/11/14 | 5,850 | 5,890 | 5,850 | 5,890 | +90 | +1.6% | 3,000 |
| 2013/11/13 | 5,760 | 5,800 | 5,760 | 5,800 | +100 | +1.8% | 2,000 |
| 2013/11/12 | 5,650 | 5,700 | 5,580 | 5,700 | +90 | +1.6% | 6,000 |
| 2013/11/11 | 5,630 | 5,630 | 5,600 | 5,610 | -190 | -3.3% | 3,000 |
| 2013/11/08 | 5,700 | 5,800 | 5,700 | 5,800 | +200 | +3.6% | 8,000 |
| 2013/11/07 | 5,600 | 5,600 | 5,600 | 5,600 | -20 | -0.4% | 5,000 |
| 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 |
2851～
2900
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
