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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 2,300 | 2,300 | 2,300 | 2,300 | ±0 | ±0% | 1,000 |
| 2010/08/12 | 2,300 | 2,300 | 2,300 | 2,300 | -5 | -0.2% | 1,000 |
| 2010/08/11 | 2,305 | 2,305 | 2,305 | 2,305 | -2 | -0.1% | 1,000 |
| 2010/08/10 | 2,300 | 2,307 | 2,300 | 2,307 | ±0 | ±0% | 4,000 |
| 2010/08/09 | 2,307 | 2,307 | 2,307 | 2,307 | -23 | -1% | 1,000 |
| 2010/08/06 | 2,330 | 2,330 | 2,330 | 2,330 | - | - | 1,000 |
| 2010/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/04 | 2,350 | 2,350 | 2,330 | 2,330 | -20 | -0.9% | 2,000 |
| 2010/08/03 | 2,350 | 2,350 | 2,350 | 2,350 | - | - | 1,000 |
| 2010/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/27 | 2,450 | 2,450 | 2,350 | 2,350 | -100 | -4.1% | 21,000 |
| 2010/07/26 | 2,350 | 2,450 | 2,350 | 2,450 | +50 | +2.1% | 5,000 |
| 2010/07/23 | 2,400 | 2,400 | 2,400 | 2,400 | -10 | -0.4% | 1,000 |
| 2010/07/22 | 2,410 | 2,410 | 2,410 | 2,410 | ±0 | ±0% | 4,000 |
| 2010/07/21 | 2,335 | 2,410 | 2,332 | 2,410 | - | - | 5,000 |
| 2010/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/16 | 2,331 | 2,331 | 2,331 | 2,331 | +1 | ±0% | 1,000 |
| 2010/07/15 | 2,330 | 2,330 | 2,330 | 2,330 | +20 | +0.9% | 1,000 |
| 2010/07/14 | 2,399 | 2,399 | 2,310 | 2,310 | -39 | -1.7% | 11,000 |
| 2010/07/13 | 2,450 | 2,450 | 2,349 | 2,349 | -101 | -4.1% | 9,000 |
| 2010/07/12 | 2,493 | 2,493 | 2,450 | 2,450 | - | - | 4,000 |
| 2010/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/08 | 2,543 | 2,543 | 2,543 | 2,543 | - | - | 1,000 |
| 2010/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/06 | 2,543 | 2,543 | 2,543 | 2,543 | ±0 | ±0% | 1,000 |
| 2010/07/05 | 2,543 | 2,543 | 2,543 | 2,543 | - | - | 1,000 |
| 2010/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/28 | 2,595 | 2,595 | 2,595 | 2,595 | -5 | -0.2% | 5,000 |
| 2010/06/25 | 2,630 | 2,650 | 2,600 | 2,600 | - | - | 6,000 |
| 2010/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/17 | 2,600 | 2,600 | 2,600 | 2,600 | ±0 | ±0% | 1,000 |
| 2010/06/16 | 2,600 | 2,600 | 2,600 | 2,600 | - | - | 1,000 |
| 2010/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/11 | 2,600 | 2,600 | 2,600 | 2,600 | ±0 | ±0% | 1,000 |
| 2010/06/10 | 2,600 | 2,600 | 2,600 | 2,600 | - | - | 1,000 |
| 2010/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/04 | 2,600 | 2,600 | 2,600 | 2,600 | +100 | +4% | 7,000 |
3601～
3650
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
