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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 8,220 | 8,300 | 8,220 | 8,240 | +40 | +0.5% | 1,200 |
| 2024/03/15 | 8,200 | 8,200 | 8,090 | 8,200 | ±0 | ±0% | 2,800 |
| 2024/03/14 | 8,130 | 8,200 | 8,130 | 8,200 | +110 | +1.4% | 1,400 |
| 2024/03/13 | 8,040 | 8,130 | 8,020 | 8,090 | +20 | +0.2% | 2,100 |
| 2024/03/12 | 8,050 | 8,070 | 8,000 | 8,070 | +20 | +0.2% | 1,200 |
| 2024/03/11 | 8,070 | 8,070 | 7,860 | 8,050 | -10 | -0.1% | 6,900 |
| 2024/03/08 | 8,050 | 8,100 | 8,000 | 8,060 | ±0 | ±0% | 1,900 |
| 2024/03/07 | 7,960 | 8,090 | 7,900 | 8,060 | +100 | +1.3% | 4,700 |
| 2024/03/06 | 7,860 | 7,960 | 7,860 | 7,960 | -10 | -0.1% | 800 |
| 2024/03/05 | 7,900 | 7,970 | 7,850 | 7,970 | +90 | +1.1% | 4,300 |
| 2024/03/04 | 7,870 | 7,950 | 7,820 | 7,880 | +100 | +1.3% | 3,000 |
| 2024/03/01 | 7,860 | 7,980 | 7,780 | 7,780 | -80 | -1% | 2,400 |
| 2024/02/29 | 8,000 | 8,000 | 7,810 | 7,860 | -80 | -1% | 4,300 |
| 2024/02/28 | 7,830 | 7,970 | 7,820 | 7,940 | +220 | +2.8% | 5,000 |
| 2024/02/27 | 7,650 | 7,860 | 7,640 | 7,720 | +120 | +1.6% | 8,400 |
| 2024/02/26 | 7,580 | 7,630 | 7,550 | 7,600 | +90 | +1.2% | 5,700 |
| 2024/02/22 | 7,500 | 7,510 | 7,390 | 7,510 | +70 | +0.9% | 4,600 |
| 2024/02/21 | 7,390 | 7,460 | 7,340 | 7,440 | +150 | +2.1% | 8,800 |
| 2024/02/20 | 7,350 | 7,390 | 7,290 | 7,290 | -100 | -1.4% | 5,300 |
| 2024/02/19 | 7,450 | 7,450 | 7,370 | 7,390 | -60 | -0.8% | 3,600 |
| 2024/02/16 | 7,390 | 7,460 | 7,340 | 7,450 | +60 | +0.8% | 16,200 |
| 2024/02/15 | 7,360 | 7,390 | 7,300 | 7,390 | +30 | +0.4% | 2,700 |
| 2024/02/14 | 7,390 | 7,390 | 7,260 | 7,360 | -50 | -0.7% | 1,700 |
| 2024/02/13 | 7,400 | 7,410 | 7,090 | 7,410 | +20 | +0.3% | 12,000 |
| 2024/02/09 | 7,340 | 7,420 | 7,290 | 7,390 | +50 | +0.7% | 8,900 |
| 2024/02/08 | 7,390 | 7,390 | 7,300 | 7,340 | -50 | -0.7% | 1,000 |
| 2024/02/07 | 7,420 | 7,420 | 7,340 | 7,390 | +10 | +0.1% | 1,400 |
| 2024/02/06 | 7,310 | 7,380 | 7,310 | 7,380 | ±0 | ±0% | 1,200 |
| 2024/02/05 | 7,400 | 7,420 | 7,370 | 7,380 | +70 | +1% | 4,300 |
| 2024/02/02 | 7,370 | 7,450 | 7,290 | 7,310 | -110 | -1.5% | 10,100 |
| 2024/02/01 | 7,240 | 7,420 | 7,200 | 7,420 | +160 | +2.2% | 4,200 |
| 2024/01/31 | 7,250 | 7,330 | 7,220 | 7,260 | +10 | +0.1% | 3,000 |
| 2024/01/30 | 7,210 | 7,350 | 7,180 | 7,250 | +40 | +0.6% | 5,900 |
| 2024/01/29 | 7,520 | 7,520 | 7,120 | 7,210 | -310 | -4.1% | 18,400 |
| 2024/01/26 | 7,510 | 7,620 | 7,510 | 7,520 | +20 | +0.3% | 700 |
| 2024/01/25 | 7,560 | 7,660 | 7,490 | 7,500 | -30 | -0.4% | 4,700 |
| 2024/01/24 | 7,650 | 7,650 | 7,530 | 7,530 | -120 | -1.6% | 6,400 |
| 2024/01/23 | 7,680 | 7,680 | 7,630 | 7,650 | -40 | -0.5% | 900 |
| 2024/01/22 | 7,660 | 7,700 | 7,660 | 7,690 | +70 | +0.9% | 700 |
| 2024/01/19 | 7,640 | 7,700 | 7,620 | 7,620 | -20 | -0.3% | 900 |
| 2024/01/18 | 7,720 | 7,720 | 7,620 | 7,640 | -10 | -0.1% | 3,300 |
| 2024/01/17 | 7,660 | 7,660 | 7,630 | 7,650 | ±0 | ±0% | 1,600 |
| 2024/01/16 | 7,920 | 7,920 | 7,650 | 7,650 | -160 | -2% | 4,800 |
| 2024/01/15 | 7,700 | 7,820 | 7,690 | 7,810 | +160 | +2.1% | 4,300 |
| 2024/01/12 | 7,650 | 7,680 | 7,630 | 7,650 | +30 | +0.4% | 2,400 |
| 2024/01/11 | 7,600 | 7,620 | 7,600 | 7,620 | -10 | -0.1% | 500 |
| 2024/01/10 | 7,630 | 7,630 | 7,630 | 7,630 | -20 | -0.3% | 200 |
| 2024/01/09 | 7,550 | 7,650 | 7,550 | 7,650 | +100 | +1.3% | 3,200 |
| 2024/01/05 | 7,530 | 7,570 | 7,530 | 7,550 | ±0 | ±0% | 800 |
| 2024/01/04 | 7,460 | 7,600 | 7,440 | 7,550 | +90 | +1.2% | 1,800 |
301～
350
件表示中 / 3717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 | 859,000円 | +2.7% | +0.2% | 1.40% | 10.73倍 | 0.71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 | 431,500円 | +0.3% | +0.9% | 5.21% | 18.42倍 | 3.05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 |
| 高砂香 | 687,000円 | +0.4% | -15.1% | 3.49% | 11.44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 |
| 信越ポリ | 162,500円 | +4.0% | +5.9% | 3.20% | 13.07倍 | 1.06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 |
| 扶桑化学 | 376,000円 | +4.6% | -16.7% | 2.02% | 14.10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
