エスケーエレクトロニクスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/11/21 | 3,000 | 3,045 | 2,963 | 2,995 | -75 | -2.4% | 55,700 |
| 2025/11/20 | 2,982 | 3,070 | 2,982 | 3,070 | +119 | +4% | 49,800 |
| 2025/11/19 | 2,995 | 3,010 | 2,934 | 2,951 | -59 | -2% | 54,900 |
| 2025/11/18 | 3,065 | 3,085 | 2,997 | 3,010 | -75 | -2.4% | 95,500 |
| 2025/11/17 | 3,065 | 3,090 | 3,050 | 3,085 | +20 | +0.7% | 64,800 |
| 2025/11/14 | 3,045 | 3,080 | 3,015 | 3,065 | -50 | -1.6% | 66,300 |
| 2025/11/13 | 3,205 | 3,205 | 3,095 | 3,115 | -95 | -3% | 83,100 |
| 2025/11/12 | 3,150 | 3,220 | 3,115 | 3,210 | +55 | +1.7% | 186,200 |
| 2025/11/11 | 3,165 | 3,230 | 3,100 | 3,155 | +242 | +8.3% | 481,200 |
| 2025/11/10 | 2,909 | 2,965 | 2,885 | 2,913 | +10 | +0.3% | 87,800 |
| 2025/11/07 | 2,914 | 2,930 | 2,877 | 2,903 | -16 | -0.5% | 67,200 |
| 2025/11/06 | 2,900 | 2,932 | 2,884 | 2,919 | +34 | +1.2% | 33,300 |
| 2025/11/05 | 2,911 | 2,954 | 2,767 | 2,885 | -76 | -2.6% | 90,700 |
| 2025/11/04 | 2,999 | 3,030 | 2,961 | 2,961 | -21 | -0.7% | 91,000 |
| 2025/10/31 | 2,930 | 2,982 | 2,913 | 2,982 | +46 | +1.6% | 65,200 |
| 2025/10/30 | 2,881 | 2,947 | 2,880 | 2,936 | +55 | +1.9% | 73,100 |
| 2025/10/29 | 2,932 | 2,953 | 2,878 | 2,881 | -72 | -2.4% | 48,300 |
| 2025/10/28 | 2,955 | 3,000 | 2,944 | 2,953 | +4 | +0.1% | 79,800 |
| 2025/10/27 | 2,940 | 2,958 | 2,933 | 2,949 | +34 | +1.2% | 87,400 |
| 2025/10/24 | 2,863 | 2,915 | 2,845 | 2,915 | +79 | +2.8% | 54,500 |
| 2025/10/23 | 2,851 | 2,872 | 2,828 | 2,836 | -51 | -1.8% | 46,000 |
| 2025/10/22 | 2,848 | 2,909 | 2,839 | 2,887 | +46 | +1.6% | 83,800 |
| 2025/10/21 | 2,858 | 2,865 | 2,834 | 2,841 | +1 | ±0% | 53,500 |
| 2025/10/20 | 2,785 | 2,850 | 2,785 | 2,840 | +73 | +2.6% | 78,000 |
| 2025/10/17 | 2,800 | 2,819 | 2,747 | 2,767 | -75 | -2.6% | 52,400 |
| 2025/10/16 | 2,787 | 2,862 | 2,778 | 2,842 | +105 | +3.8% | 84,200 |
| 2025/10/15 | 2,697 | 2,750 | 2,680 | 2,737 | +56 | +2.1% | 56,800 |
| 2025/10/14 | 2,722 | 2,752 | 2,660 | 2,681 | -99 | -3.6% | 130,400 |
| 2025/10/10 | 2,820 | 2,820 | 2,760 | 2,780 | -45 | -1.6% | 102,300 |
| 2025/10/09 | 2,813 | 2,850 | 2,813 | 2,825 | +6 | +0.2% | 46,500 |
| 2025/10/08 | 2,872 | 2,872 | 2,815 | 2,819 | -55 | -1.9% | 66,000 |
| 2025/10/07 | 2,920 | 2,936 | 2,874 | 2,874 | -37 | -1.3% | 56,900 |
| 2025/10/06 | 2,900 | 2,915 | 2,876 | 2,911 | +88 | +3.1% | 141,600 |
| 2025/10/03 | 2,825 | 2,845 | 2,809 | 2,823 | -8 | -0.3% | 65,900 |
| 2025/10/02 | 2,729 | 2,840 | 2,729 | 2,831 | +121 | +4.5% | 154,200 |
| 2025/10/01 | 2,810 | 2,827 | 2,710 | 2,710 | -150 | -5.2% | 187,300 |
| 2025/09/30 | 2,865 | 2,902 | 2,836 | 2,860 | +3 | +0.1% | 126,400 |
| 2025/09/29 | 2,927 | 2,955 | 2,857 | 2,857 | -248 | -8% | 264,100 |
| 2025/09/26 | 3,140 | 3,150 | 3,105 | 3,105 | -55 | -1.7% | 185,300 |
| 2025/09/25 | 3,170 | 3,170 | 3,140 | 3,160 | -10 | -0.3% | 95,100 |
| 2025/09/24 | 3,175 | 3,185 | 3,145 | 3,170 | +5 | +0.2% | 117,200 |
| 2025/09/22 | 3,140 | 3,190 | 3,120 | 3,165 | +55 | +1.8% | 166,100 |
| 2025/09/19 | 3,090 | 3,115 | 3,050 | 3,110 | +55 | +1.8% | 156,700 |
| 2025/09/18 | 3,035 | 3,075 | 3,005 | 3,055 | +35 | +1.2% | 71,300 |
| 2025/09/17 | 3,050 | 3,050 | 3,015 | 3,020 | -30 | -1% | 85,000 |
| 2025/09/16 | 3,025 | 3,070 | 3,025 | 3,050 | +30 | +1% | 97,400 |
| 2025/09/12 | 3,005 | 3,060 | 3,005 | 3,020 | +26 | +0.9% | 123,800 |
| 2025/09/11 | 2,950 | 3,020 | 2,950 | 2,994 | +44 | +1.5% | 81,800 |
| 2025/09/10 | 2,977 | 3,000 | 2,945 | 2,950 | -8 | -0.3% | 71,700 |
| 2025/09/09 | 2,994 | 3,020 | 2,945 | 2,958 | -6 | -0.2% | 137,700 |
1～
50
件表示中 / 3829件
類似銘柄と比較する
現在ご覧いただいている「エスケーエレク」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 |
|---|---|---|---|---|---|---|---|---|
| エスケーエレク | 299,500円 | +4.5% | +19.6% | 5.08% | 9.72倍 | 0.90倍 |
|
液晶や有機ＥＬに電子回路パターン転写するフォトマスク専業。中韓のパネルメーカーに販売 |
| 日本ＣＭＫ | 48,700円 | +0.5% | -25.9% | 4.11% | 10.21倍 | 0.47倍 |
|
プリント配線板最大手。自動車向けが約８割占める。ビルドアップ配線板など高付加価値品強化 |
| 京三製 | 54,300円 | +0.7% | -24.8% | 4.24% | 9.58倍 | 0.67倍 |
|
信号大手の一角、民鉄に強い。鉄道・道路信号、半導体製造装置用電源装置が３本柱。下期偏重 |
| 鈴 木 | 227,500円 | +4.1% | +5.7% | 3.87% | 11.73倍 | 1.21倍 |
|
スマホや自動車電装部品向けコネクターが主力。医療器具組立事業も展開。中国などで生産 |
| 遠藤照 | 215,600円 | +3.7% | +3.5% | 3.90% | 7.77倍 | 0.70倍 |
|
商業施設用照明器具で国内首位級。演出照明に強み。インテリア家具も扱う。ＬＥＤ照明に軸足 |
市場注目の銘柄
チャート関連のコラム
