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 |
|---|---|---|---|---|---|---|---|
| 2010/09/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/17 | 2,430 | 2,430 | 2,430 | 2,430 | ±0 | ±0% | 2,000 |
| 2010/09/16 | 2,430 | 2,430 | 2,430 | 2,430 | ±0 | ±0% | 1,000 |
| 2010/09/15 | 2,480 | 2,480 | 2,430 | 2,430 | - | - | 3,000 |
| 2010/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/10 | 2,344 | 2,344 | 2,342 | 2,342 | +2 | +0.1% | 2,000 |
| 2010/09/09 | 2,350 | 2,350 | 2,340 | 2,340 | -30 | -1.3% | 6,000 |
| 2010/09/08 | 2,370 | 2,370 | 2,370 | 2,370 | ±0 | ±0% | 3,000 |
| 2010/09/07 | 2,400 | 2,400 | 2,350 | 2,370 | -30 | -1.3% | 4,000 |
| 2010/09/06 | 2,400 | 2,400 | 2,400 | 2,400 | - | - | 3,000 |
| 2010/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/27 | 2,250 | 2,254 | 2,250 | 2,254 | - | - | 6,000 |
| 2010/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/25 | 2,155 | 2,155 | 2,155 | 2,155 | ±0 | ±0% | 19,000 |
| 2010/08/24 | 2,164 | 2,164 | 2,155 | 2,155 | - | - | 2,000 |
| 2010/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/20 | 2,188 | 2,188 | 2,185 | 2,185 | -25 | -1.1% | 2,000 |
| 2010/08/19 | 2,215 | 2,215 | 2,210 | 2,210 | -1 | ±0% | 2,000 |
| 2010/08/18 | 2,211 | 2,211 | 2,211 | 2,211 | +1 | ±0% | 1,000 |
| 2010/08/17 | 2,210 | 2,210 | 2,210 | 2,210 | ±0 | ±0% | 3,000 |
| 2010/08/16 | 2,280 | 2,280 | 2,210 | 2,210 | -90 | -3.9% | 4,000 |
| 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 |
3651～
3700
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
