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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 8,310 | 8,400 | 8,300 | 8,330 | +20 | +0.2% | 6,400 |
| 2024/06/25 | 8,300 | 8,340 | 8,300 | 8,310 | ±0 | ±0% | 7,200 |
| 2024/06/24 | 8,300 | 8,330 | 8,300 | 8,310 | +50 | +0.6% | 3,400 |
| 2024/06/21 | 8,200 | 8,260 | 8,200 | 8,260 | +60 | +0.7% | 2,600 |
| 2024/06/20 | 8,270 | 8,270 | 8,170 | 8,200 | -70 | -0.8% | 1,200 |
| 2024/06/19 | 8,160 | 8,300 | 8,160 | 8,270 | +70 | +0.9% | 900 |
| 2024/06/18 | 8,140 | 8,250 | 8,140 | 8,200 | +80 | +1% | 2,800 |
| 2024/06/17 | 8,100 | 8,120 | 8,050 | 8,120 | +30 | +0.4% | 800 |
| 2024/06/14 | 8,150 | 8,150 | 8,090 | 8,090 | -60 | -0.7% | 800 |
| 2024/06/13 | 8,140 | 8,150 | 8,140 | 8,150 | +10 | +0.1% | 200 |
| 2024/06/12 | 8,100 | 8,150 | 8,100 | 8,140 | +30 | +0.4% | 1,600 |
| 2024/06/11 | 8,050 | 8,110 | 8,050 | 8,110 | +60 | +0.7% | 300 |
| 2024/06/10 | 8,120 | 8,120 | 8,050 | 8,050 | -70 | -0.9% | 1,200 |
| 2024/06/07 | 8,080 | 8,150 | 8,080 | 8,120 | -40 | -0.5% | 3,000 |
| 2024/06/06 | 8,100 | 8,170 | 8,100 | 8,160 | +120 | +1.5% | 1,800 |
| 2024/06/05 | 8,040 | 8,070 | 7,950 | 8,040 | ±0 | ±0% | 2,400 |
| 2024/06/04 | 7,970 | 8,040 | 7,930 | 8,040 | +70 | +0.9% | 2,600 |
| 2024/06/03 | 7,860 | 7,980 | 7,840 | 7,970 | +140 | +1.8% | 1,500 |
| 2024/05/31 | 7,920 | 7,920 | 7,830 | 7,830 | -110 | -1.4% | 4,300 |
| 2024/05/30 | 7,890 | 7,940 | 7,890 | 7,940 | +50 | +0.6% | 800 |
| 2024/05/29 | 7,990 | 8,050 | 7,890 | 7,890 | -100 | -1.3% | 1,600 |
| 2024/05/28 | 7,990 | 7,990 | 7,950 | 7,990 | -70 | -0.9% | 300 |
| 2024/05/27 | 8,000 | 8,060 | 8,000 | 8,060 | +60 | +0.8% | 2,200 |
| 2024/05/24 | 8,090 | 8,090 | 7,960 | 8,000 | -30 | -0.4% | 5,200 |
| 2024/05/23 | 8,060 | 8,120 | 8,030 | 8,030 | +30 | +0.4% | 1,800 |
| 2024/05/22 | 8,040 | 8,040 | 8,000 | 8,000 | -40 | -0.5% | 900 |
| 2024/05/21 | 8,050 | 8,050 | 8,040 | 8,040 | -10 | -0.1% | 300 |
| 2024/05/20 | 8,000 | 8,050 | 7,870 | 8,050 | +100 | +1.3% | 2,900 |
| 2024/05/17 | 8,060 | 8,060 | 7,890 | 7,950 | -20 | -0.3% | 2,800 |
| 2024/05/16 | 8,100 | 8,100 | 7,970 | 7,970 | -130 | -1.6% | 1,700 |
| 2024/05/15 | 8,120 | 8,130 | 8,060 | 8,100 | +30 | +0.4% | 1,700 |
| 2024/05/14 | 8,020 | 8,170 | 8,020 | 8,070 | -180 | -2.2% | 4,100 |
| 2024/05/13 | 8,250 | 8,300 | 8,250 | 8,250 | -60 | -0.7% | 900 |
| 2024/05/10 | 8,170 | 8,310 | 8,170 | 8,310 | -10 | -0.1% | 1,100 |
| 2024/05/09 | 8,000 | 8,330 | 8,000 | 8,320 | +330 | +4.1% | 7,700 |
| 2024/05/08 | 7,990 | 7,990 | 7,940 | 7,990 | +20 | +0.3% | 2,100 |
| 2024/05/07 | 7,990 | 7,990 | 7,960 | 7,970 | -20 | -0.3% | 1,600 |
| 2024/05/02 | 7,990 | 8,000 | 7,990 | 7,990 | +30 | +0.4% | 5,900 |
| 2024/05/01 | 7,960 | 7,990 | 7,950 | 7,960 | +10 | +0.1% | 2,000 |
| 2024/04/30 | 7,990 | 7,990 | 7,950 | 7,950 | -40 | -0.5% | 4,000 |
| 2024/04/26 | 7,920 | 7,990 | 7,920 | 7,990 | +40 | +0.5% | 2,300 |
| 2024/04/25 | 7,970 | 7,980 | 7,910 | 7,950 | -20 | -0.3% | 3,200 |
| 2024/04/24 | 7,980 | 8,000 | 7,960 | 7,970 | +20 | +0.3% | 6,900 |
| 2024/04/23 | 7,970 | 7,970 | 7,950 | 7,950 | -10 | -0.1% | 5,600 |
| 2024/04/22 | 7,950 | 7,960 | 7,890 | 7,960 | +50 | +0.6% | 5,300 |
| 2024/04/19 | 7,940 | 7,950 | 7,810 | 7,910 | -10 | -0.1% | 4,900 |
| 2024/04/18 | 7,930 | 7,930 | 7,880 | 7,920 | -20 | -0.3% | 2,800 |
| 2024/04/17 | 7,940 | 7,970 | 7,910 | 7,940 | +90 | +1.1% | 1,400 |
| 2024/04/16 | 7,980 | 7,980 | 7,790 | 7,850 | -140 | -1.8% | 5,600 |
| 2024/04/15 | 7,990 | 7,990 | 7,980 | 7,990 | ±0 | ±0% | 1,200 |
251～
300
件表示中 / 3735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 | 853,000円 | +2.7% | +0.2% | - | - | - |
|
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 |
| 高砂香 | 689,000円 | +0.4% | -15.1% | 3.48% | 11.48倍 | 0.93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 | 388,500円 | +4.6% | -16.7% | 1.96% | 14.57倍 | 1.32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 |
| 長谷川香 | 302,500円 | +3.7% | +7.5% | 2.45% | 16.30倍 | 1.02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 | 2,470,000円 | +12.7% | +4.9% | 1.54% | 23.31倍 | 3.54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
該当銘柄がありません
チャート関連のコラム
