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 |
|---|---|---|---|---|---|---|---|
| 2013/06/20 | 5,030 | 5,030 | 5,030 | 5,030 | +10 | +0.2% | 3,000 |
| 2013/06/19 | 5,020 | 5,020 | 5,020 | 5,020 | +20 | +0.4% | 2,000 |
| 2013/06/18 | 5,090 | 5,090 | 5,000 | 5,000 | - | - | 4,000 |
| 2013/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/14 | 5,000 | 5,000 | 5,000 | 5,000 | +20 | +0.4% | 2,000 |
| 2013/06/13 | 5,010 | 5,010 | 4,980 | 4,980 | -190 | -3.7% | 3,000 |
| 2013/06/12 | 5,070 | 5,170 | 5,070 | 5,170 | - | - | 3,000 |
| 2013/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/07 | 5,170 | 5,170 | 5,170 | 5,170 | -200 | -3.7% | 1,000 |
| 2013/06/06 | 5,370 | 5,370 | 5,350 | 5,370 | ±0 | ±0% | 5,000 |
| 2013/06/05 | 5,370 | 5,370 | 5,370 | 5,370 | -80 | -1.5% | 2,000 |
| 2013/06/04 | 5,480 | 5,480 | 5,410 | 5,450 | ±0 | ±0% | 4,000 |
| 2013/06/03 | 5,450 | 5,450 | 5,450 | 5,450 | -100 | -1.8% | 1,000 |
| 2013/05/31 | 5,460 | 5,550 | 5,460 | 5,550 | +100 | +1.8% | 2,000 |
| 2013/05/30 | 5,430 | 5,550 | 5,430 | 5,450 | ±0 | ±0% | 7,000 |
| 2013/05/29 | 5,450 | 5,450 | 5,450 | 5,450 | -100 | -1.8% | 1,000 |
| 2013/05/28 | 5,450 | 5,550 | 5,450 | 5,550 | ±0 | ±0% | 2,000 |
| 2013/05/27 | 5,410 | 5,650 | 5,410 | 5,550 | +140 | +2.6% | 6,000 |
| 2013/05/24 | 5,410 | 5,410 | 5,410 | 5,410 | ±0 | ±0% | 3,000 |
| 2013/05/23 | 5,470 | 5,660 | 5,410 | 5,410 | -250 | -4.4% | 9,000 |
| 2013/05/22 | 5,470 | 5,660 | 5,470 | 5,660 | -10 | -0.2% | 3,000 |
| 2013/05/21 | 5,670 | 5,670 | 5,670 | 5,670 | ±0 | ±0% | 1,000 |
| 2013/05/20 | 5,700 | 5,700 | 5,500 | 5,670 | - | - | 4,000 |
| 2013/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/05/16 | 5,400 | 5,400 | 5,400 | 5,400 | -10 | -0.2% | 9,000 |
| 2013/05/15 | 5,500 | 5,500 | 5,410 | 5,410 | +60 | +1.1% | 2,000 |
| 2013/05/14 | 5,300 | 5,350 | 5,300 | 5,350 | -250 | -4.5% | 4,000 |
| 2013/05/13 | 5,440 | 5,600 | 5,440 | 5,600 | +100 | +1.8% | 5,000 |
| 2013/05/10 | 5,340 | 5,500 | 5,340 | 5,500 | - | - | 2,000 |
| 2013/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/05/07 | 5,500 | 5,500 | 5,500 | 5,500 | ±0 | ±0% | 11,000 |
| 2013/05/02 | 5,300 | 5,500 | 5,300 | 5,500 | +300 | +5.8% | 11,000 |
| 2013/05/01 | 5,300 | 5,300 | 5,200 | 5,200 | +200 | +4% | 7,000 |
| 2013/04/30 | 5,000 | 5,000 | 5,000 | 5,000 | ±0 | ±0% | 5,000 |
| 2013/04/26 | 5,070 | 5,070 | 5,000 | 5,000 | - | - | 2,000 |
| 2013/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/04/24 | 5,250 | 5,300 | 5,250 | 5,300 | +250 | +5% | 7,000 |
| 2013/04/23 | 5,050 | 5,050 | 5,050 | 5,050 | -100 | -1.9% | 1,000 |
| 2013/04/22 | 5,090 | 5,150 | 5,090 | 5,150 | +110 | +2.2% | 8,000 |
| 2013/04/19 | 4,890 | 5,040 | 4,890 | 5,040 | +80 | +1.6% | 7,000 |
| 2013/04/18 | 4,985 | 5,060 | 4,960 | 4,960 | - | - | 12,000 |
| 2013/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/04/16 | 4,800 | 4,800 | 4,800 | 4,800 | - | - | 1,000 |
| 2013/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/04/10 | 4,795 | 4,800 | 4,795 | 4,800 | +50 | +1.1% | 3,000 |
| 2013/04/09 | 4,805 | 4,805 | 4,750 | 4,750 | -50 | -1% | 5,000 |
2901～
2950
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
