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 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 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 |
| 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 |
2951～
3000
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
