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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/11/14 | 7,230 | 7,230 | 7,160 | 7,160 | -30 | -0.4% | 3,100 |
| 2023/11/13 | 7,100 | 7,200 | 7,010 | 7,190 | +90 | +1.3% | 2,000 |
| 2023/11/10 | 7,100 | 7,100 | 7,010 | 7,100 | +70 | +1% | 4,000 |
| 2023/11/09 | 7,130 | 7,130 | 7,000 | 7,030 | -120 | -1.7% | 1,400 |
| 2023/11/08 | 7,200 | 7,200 | 7,150 | 7,150 | -50 | -0.7% | 900 |
| 2023/11/07 | 7,230 | 7,230 | 7,200 | 7,200 | -70 | -1% | 300 |
| 2023/11/06 | 7,290 | 7,300 | 7,150 | 7,270 | ±0 | ±0% | 1,100 |
| 2023/11/02 | 7,270 | 7,270 | 7,210 | 7,270 | +70 | +1% | 1,200 |
| 2023/11/01 | 7,130 | 7,300 | 7,120 | 7,200 | +100 | +1.4% | 4,600 |
| 2023/10/31 | 7,170 | 7,170 | 7,070 | 7,100 | -70 | -1% | 1,700 |
| 2023/10/30 | 7,220 | 7,240 | 7,170 | 7,170 | -10 | -0.1% | 6,000 |
| 2023/10/27 | 7,080 | 7,250 | 7,080 | 7,180 | +130 | +1.8% | 5,900 |
| 2023/10/26 | 7,020 | 7,060 | 6,990 | 7,050 | +20 | +0.3% | 2,000 |
| 2023/10/25 | 7,000 | 7,030 | 6,960 | 7,030 | +110 | +1.6% | 3,000 |
| 2023/10/24 | 6,960 | 6,990 | 6,920 | 6,920 | -60 | -0.9% | 2,800 |
| 2023/10/23 | 6,920 | 6,980 | 6,900 | 6,980 | +60 | +0.9% | 1,000 |
| 2023/10/20 | 6,900 | 6,940 | 6,810 | 6,920 | +80 | +1.2% | 2,400 |
| 2023/10/19 | 6,630 | 6,920 | 6,630 | 6,840 | +190 | +2.9% | 6,700 |
| 2023/10/18 | 6,670 | 6,670 | 6,640 | 6,650 | -10 | -0.2% | 2,700 |
| 2023/10/17 | 6,650 | 6,660 | 6,620 | 6,660 | +10 | +0.2% | 1,800 |
| 2023/10/16 | 6,720 | 6,720 | 6,640 | 6,650 | -60 | -0.9% | 2,200 |
| 2023/10/13 | 6,660 | 6,710 | 6,610 | 6,710 | +50 | +0.8% | 4,700 |
| 2023/10/12 | 6,600 | 6,660 | 6,600 | 6,660 | +100 | +1.5% | 4,700 |
| 2023/10/11 | 6,580 | 6,620 | 6,540 | 6,560 | ±0 | ±0% | 5,300 |
| 2023/10/10 | 6,630 | 6,650 | 6,500 | 6,560 | -30 | -0.5% | 10,700 |
| 2023/10/06 | 6,650 | 6,650 | 6,580 | 6,590 | ±0 | ±0% | 3,400 |
| 2023/10/05 | 6,630 | 6,850 | 6,560 | 6,590 | -20 | -0.3% | 11,400 |
| 2023/10/04 | 6,750 | 6,750 | 6,590 | 6,610 | -180 | -2.7% | 7,200 |
| 2023/10/03 | 6,830 | 6,840 | 6,770 | 6,790 | -20 | -0.3% | 2,800 |
| 2023/10/02 | 6,850 | 6,850 | 6,810 | 6,810 | -30 | -0.4% | 2,200 |
| 2023/09/29 | 6,860 | 6,860 | 6,840 | 6,840 | -20 | -0.3% | 1,500 |
| 2023/09/28 | 6,890 | 6,890 | 6,860 | 6,860 | -30 | -0.4% | 1,200 |
| 2023/09/27 | 6,900 | 6,900 | 6,860 | 6,890 | -10 | -0.1% | 4,100 |
| 2023/09/26 | 6,900 | 6,960 | 6,900 | 6,900 | ±0 | ±0% | 2,200 |
| 2023/09/25 | 6,920 | 6,930 | 6,900 | 6,900 | ±0 | ±0% | 2,400 |
| 2023/09/22 | 6,920 | 6,920 | 6,880 | 6,900 | +10 | +0.1% | 1,600 |
| 2023/09/21 | 6,890 | 6,960 | 6,880 | 6,890 | ±0 | ±0% | 4,300 |
| 2023/09/20 | 6,940 | 6,940 | 6,890 | 6,890 | ±0 | ±0% | 2,200 |
| 2023/09/19 | 6,930 | 6,930 | 6,890 | 6,890 | +20 | +0.3% | 2,900 |
| 2023/09/15 | 6,980 | 6,980 | 6,820 | 6,870 | -110 | -1.6% | 8,800 |
| 2023/09/14 | 7,010 | 7,020 | 6,900 | 6,980 | -60 | -0.9% | 7,200 |
| 2023/09/13 | 7,040 | 7,060 | 7,040 | 7,040 | ±0 | ±0% | 1,700 |
| 2023/09/12 | 7,070 | 7,070 | 7,040 | 7,040 | ±0 | ±0% | 2,800 |
351～
400
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
