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 |
|---|---|---|---|---|---|---|---|
| 2010/12/03 | 2,810 | 2,810 | 2,810 | 2,810 | ±0 | ±0% | 1,000 |
| 2010/12/02 | 2,810 | 2,810 | 2,810 | 2,810 | +106 | +3.9% | 1,000 |
| 2010/12/01 | 2,704 | 2,704 | 2,704 | 2,704 | +171 | +6.8% | 4,000 |
| 2010/11/30 | 2,533 | 2,533 | 2,533 | 2,533 | +2 | +0.1% | 1,000 |
| 2010/11/29 | 2,531 | 2,531 | 2,531 | 2,531 | - | - | 1,000 |
| 2010/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/15 | 2,524 | 2,524 | 2,524 | 2,524 | +3 | +0.1% | 2,000 |
| 2010/11/12 | 2,521 | 2,521 | 2,521 | 2,521 | - | - | 1,000 |
| 2010/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/10 | 2,520 | 2,520 | 2,520 | 2,520 | - | - | 2,000 |
| 2010/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/08 | 2,513 | 2,513 | 2,513 | 2,513 | ±0 | ±0% | 2,000 |
| 2010/11/05 | 2,513 | 2,513 | 2,513 | 2,513 | +4 | +0.2% | 1,000 |
| 2010/11/04 | 2,550 | 2,550 | 2,509 | 2,509 | +9 | +0.4% | 3,000 |
| 2010/11/02 | 2,500 | 2,500 | 2,500 | 2,500 | -190 | -7.1% | 3,000 |
| 2010/11/01 | 2,690 | 2,690 | 2,690 | 2,690 | ±0 | ±0% | 2,000 |
| 2010/10/29 | 2,745 | 2,745 | 2,690 | 2,690 | - | - | 2,000 |
| 2010/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/27 | 2,560 | 2,560 | 2,560 | 2,560 | ±0 | ±0% | 4,000 |
| 2010/10/26 | 2,500 | 2,560 | 2,500 | 2,560 | +60 | +2.4% | 6,000 |
| 2010/10/25 | 2,500 | 2,500 | 2,500 | 2,500 | ±0 | ±0% | 1,000 |
| 2010/10/22 | 2,500 | 2,500 | 2,500 | 2,500 | - | - | 7,000 |
| 2010/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/14 | 2,501 | 2,501 | 2,500 | 2,500 | +37 | +1.5% | 7,000 |
| 2010/10/13 | 2,500 | 2,500 | 2,463 | 2,463 | -37 | -1.5% | 2,000 |
| 2010/10/12 | 2,500 | 2,500 | 2,500 | 2,500 | +70 | +2.9% | 1,000 |
| 2010/10/08 | 2,430 | 2,430 | 2,430 | 2,430 | ±0 | ±0% | 2,000 |
| 2010/10/07 | 2,460 | 2,460 | 2,430 | 2,430 | -9 | -0.4% | 5,000 |
| 2010/10/06 | 2,439 | 2,439 | 2,439 | 2,439 | +1 | ±0% | 2,000 |
| 2010/10/05 | 2,475 | 2,475 | 2,438 | 2,438 | -37 | -1.5% | 3,000 |
| 2010/10/04 | 2,520 | 2,520 | 2,450 | 2,475 | +35 | +1.4% | 7,000 |
| 2010/10/01 | 2,440 | 2,440 | 2,440 | 2,440 | -20 | -0.8% | 1,000 |
| 2010/09/30 | 2,460 | 2,460 | 2,460 | 2,460 | ±0 | ±0% | 1,000 |
| 2010/09/29 | 2,480 | 2,480 | 2,440 | 2,460 | - | - | 9,000 |
| 2010/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/27 | 2,431 | 2,432 | 2,431 | 2,431 | +1 | ±0% | 4,000 |
| 2010/09/24 | 2,430 | 2,430 | 2,430 | 2,430 | - | - | 2,000 |
| 2010/09/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/21 | 0 | 0 | 0 | 0 | - | - | 0 |
3601～
3650
件表示中 / 3767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 | 910,000円 | +2.7% | +0.2% | 1.32% | 11.36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 |
| ａｒｔｉｅｎｃｅ | 318,000円 | +1.1% | -14.3% | 3.14% | 10.05倍 | 0.61倍 |
|
祖業はインキだが、樹脂、フィルムなどに展開。ＦＰＤ用色材、車載向け電池分散体が成長製品 |
| 信越ポリ | 187,700円 | +2.6% | +5.9% | 2.98% | 15.89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 | 2,700,000円 | +12.7% | +4.9% | 1.41% | 25.48倍 | 3.65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 | 297,600円 | +3.7% | +7.5% | 2.49% | 15.89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
