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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 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 |
| 2023/12/29 | 7,350 | 7,510 | 7,300 | 7,460 | -40 | -0.5% | 2,700 |
| 2023/12/28 | 7,590 | 7,600 | 7,480 | 7,500 | -90 | -1.2% | 11,300 |
| 2023/12/27 | 7,600 | 7,630 | 7,590 | 7,590 | +20 | +0.3% | 2,600 |
| 2023/12/26 | 7,540 | 7,570 | 7,540 | 7,570 | +60 | +0.8% | 600 |
| 2023/12/25 | 7,510 | 7,600 | 7,360 | 7,510 | +10 | +0.1% | 2,700 |
| 2023/12/22 | 7,510 | 7,560 | 7,500 | 7,500 | -50 | -0.7% | 2,600 |
| 2023/12/21 | 7,620 | 7,620 | 7,550 | 7,550 | -60 | -0.8% | 2,100 |
| 2023/12/20 | 7,680 | 7,680 | 7,610 | 7,610 | -70 | -0.9% | 2,200 |
| 2023/12/19 | 7,630 | 7,700 | 7,610 | 7,680 | +130 | +1.7% | 3,600 |
| 2023/12/18 | 7,500 | 7,550 | 7,490 | 7,550 | ±0 | ±0% | 2,300 |
| 2023/12/15 | 7,600 | 7,650 | 7,550 | 7,550 | -150 | -1.9% | 4,900 |
| 2023/12/14 | 7,510 | 7,700 | 7,480 | 7,700 | +220 | +2.9% | 8,800 |
| 2023/12/13 | 7,550 | 7,750 | 7,400 | 7,480 | -70 | -0.9% | 8,200 |
| 2023/12/12 | 7,500 | 7,590 | 7,460 | 7,550 | +150 | +2% | 5,800 |
| 2023/12/11 | 7,280 | 7,430 | 7,280 | 7,400 | +120 | +1.6% | 4,500 |
| 2023/12/08 | 7,350 | 7,420 | 7,280 | 7,280 | -70 | -1% | 4,300 |
| 2023/12/07 | 7,400 | 7,450 | 7,310 | 7,350 | +30 | +0.4% | 4,900 |
| 2023/12/06 | 7,210 | 7,380 | 7,210 | 7,320 | +120 | +1.7% | 20,400 |
| 2023/12/05 | 7,200 | 7,220 | 7,200 | 7,200 | ±0 | ±0% | 600 |
| 2023/12/04 | 7,250 | 7,250 | 7,200 | 7,200 | -50 | -0.7% | 400 |
| 2023/12/01 | 7,200 | 7,260 | 7,200 | 7,250 | +50 | +0.7% | 2,800 |
| 2023/11/30 | 7,260 | 7,260 | 7,200 | 7,200 | -10 | -0.1% | 1,200 |
| 2023/11/29 | 7,180 | 7,220 | 7,180 | 7,210 | +40 | +0.6% | 1,700 |
| 2023/11/28 | 7,250 | 7,250 | 7,170 | 7,170 | -50 | -0.7% | 5,300 |
| 2023/11/27 | 7,220 | 7,220 | 7,200 | 7,220 | +40 | +0.6% | 1,300 |
| 2023/11/24 | 7,190 | 7,210 | 7,160 | 7,180 | +50 | +0.7% | 1,500 |
| 2023/11/22 | 7,100 | 7,190 | 7,100 | 7,130 | -30 | -0.4% | 2,200 |
| 2023/11/21 | 7,110 | 7,170 | 7,080 | 7,160 | +50 | +0.7% | 2,200 |
| 2023/11/20 | 7,270 | 7,270 | 6,860 | 7,110 | -60 | -0.8% | 7,200 |
| 2023/11/17 | 7,260 | 7,260 | 7,170 | 7,170 | -50 | -0.7% | 2,100 |
| 2023/11/16 | 7,250 | 7,280 | 7,200 | 7,220 | +20 | +0.3% | 3,400 |
| 2023/11/15 | 7,250 | 7,250 | 7,140 | 7,200 | +40 | +0.6% | 3,600 |
351～
400
件表示中 / 3735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 | 853,000円 | +2.7% | +0.2% | - | - | - |
|
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 |
| 高砂香 | 689,000円 | +0.4% | -15.1% | 3.48% | 11.48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 |
| 扶桑化学 | 388,500円 | +4.6% | -16.7% | 1.96% | 14.57倍 | 1.32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 |
| 長谷川香 | 302,500円 | +3.7% | +7.5% | 2.45% | 16.30倍 | 1.02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 |
| 伊勢化 | 2,470,000円 | +12.7% | +4.9% | 1.54% | 23.31倍 | 3.54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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
