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 |
|---|---|---|---|---|---|---|---|
| 2010/06/03 | 2,500 | 2,500 | 2,500 | 2,500 | - | - | 1,000 |
| 2010/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/31 | 2,476 | 2,476 | 2,450 | 2,450 | - | - | 3,000 |
| 2010/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/27 | 2,580 | 2,580 | 2,516 | 2,526 | -54 | -2.1% | 5,000 |
| 2010/05/26 | 2,516 | 2,580 | 2,516 | 2,580 | - | - | 2,000 |
| 2010/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/24 | 2,516 | 2,516 | 2,516 | 2,516 | -50 | -1.9% | 1,000 |
| 2010/05/21 | 2,566 | 2,566 | 2,566 | 2,566 | ±0 | ±0% | 7,000 |
| 2010/05/20 | 2,566 | 2,566 | 2,566 | 2,566 | ±0 | ±0% | 1,000 |
| 2010/05/19 | 2,605 | 2,605 | 2,566 | 2,566 | -65 | -2.5% | 9,000 |
| 2010/05/18 | 2,632 | 2,632 | 2,631 | 2,631 | +2 | +0.1% | 4,000 |
| 2010/05/17 | 2,579 | 2,629 | 2,552 | 2,629 | +50 | +1.9% | 20,000 |
| 2010/05/14 | 2,581 | 2,581 | 2,542 | 2,579 | -2 | -0.1% | 4,000 |
| 2010/05/13 | 2,581 | 2,581 | 2,581 | 2,581 | ±0 | ±0% | 1,000 |
| 2010/05/12 | 2,581 | 2,581 | 2,581 | 2,581 | -39 | -1.5% | 1,000 |
| 2010/05/11 | 2,620 | 2,620 | 2,620 | 2,620 | ±0 | ±0% | 3,000 |
| 2010/05/10 | 2,620 | 2,620 | 2,620 | 2,620 | -30 | -1.1% | 2,000 |
| 2010/05/07 | 2,650 | 2,650 | 2,650 | 2,650 | ±0 | ±0% | 3,000 |
| 2010/05/06 | 2,665 | 2,665 | 2,650 | 2,650 | -15 | -0.6% | 4,000 |
| 2010/04/30 | 2,665 | 2,665 | 2,665 | 2,665 | -135 | -4.8% | 3,000 |
| 2010/04/28 | 2,800 | 2,800 | 2,800 | 2,800 | ±0 | ±0% | 2,000 |
| 2010/04/27 | 2,801 | 2,801 | 2,800 | 2,800 | ±0 | ±0% | 3,000 |
| 2010/04/26 | 2,810 | 2,810 | 2,800 | 2,800 | -10 | -0.4% | 4,000 |
| 2010/04/23 | 2,800 | 2,810 | 2,800 | 2,810 | +10 | +0.4% | 7,000 |
| 2010/04/22 | 2,800 | 2,800 | 2,800 | 2,800 | +130 | +4.9% | 1,000 |
| 2010/04/21 | 2,700 | 2,700 | 2,670 | 2,670 | -30 | -1.1% | 5,000 |
| 2010/04/20 | 2,700 | 2,700 | 2,700 | 2,700 | ±0 | ±0% | 1,000 |
| 2010/04/19 | 2,700 | 2,700 | 2,700 | 2,700 | -2 | -0.1% | 4,000 |
| 2010/04/16 | 2,725 | 2,725 | 2,702 | 2,702 | -8 | -0.3% | 4,000 |
| 2010/04/15 | 2,710 | 2,710 | 2,710 | 2,710 | +10 | +0.4% | 2,000 |
| 2010/04/14 | 2,700 | 2,700 | 2,700 | 2,700 | ±0 | ±0% | 1,000 |
| 2010/04/13 | 2,700 | 2,700 | 2,700 | 2,700 | ±0 | ±0% | 1,000 |
| 2010/04/12 | 2,700 | 2,700 | 2,700 | 2,700 | ±0 | ±0% | 1,000 |
| 2010/04/09 | 2,740 | 2,740 | 2,700 | 2,700 | - | - | 2,000 |
| 2010/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/07 | 2,740 | 2,740 | 2,740 | 2,740 | -9 | -0.3% | 1,000 |
| 2010/04/06 | 2,749 | 2,749 | 2,749 | 2,749 | +249 | +10% | 1,000 |
| 2010/04/05 | 2,500 | 2,500 | 2,500 | 2,500 | ±0 | ±0% | 3,000 |
| 2010/04/02 | 2,473 | 2,500 | 2,473 | 2,500 | - | - | 3,000 |
| 2010/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
3651～
3692
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
