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 |
|---|---|---|---|---|---|---|---|
| 2023/08/02 | 1,623 | 1,651 | 1,616 | 1,628 | +2 | +0.1% | 24,900 |
| 2023/08/01 | 1,612 | 1,637 | 1,610 | 1,626 | +27 | +1.7% | 20,900 |
| 2023/07/31 | 1,600 | 1,608 | 1,593 | 1,599 | +13 | +0.8% | 26,100 |
| 2023/07/28 | 1,606 | 1,607 | 1,578 | 1,586 | -19 | -1.2% | 42,400 |
| 2023/07/27 | 1,605 | 1,611 | 1,591 | 1,605 | -2 | -0.1% | 26,600 |
| 2023/07/26 | 1,606 | 1,616 | 1,587 | 1,607 | -1 | -0.1% | 31,000 |
| 2023/07/25 | 1,631 | 1,631 | 1,604 | 1,608 | -21 | -1.3% | 37,600 |
| 2023/07/24 | 1,624 | 1,637 | 1,620 | 1,629 | +6 | +0.4% | 23,800 |
| 2023/07/21 | 1,634 | 1,634 | 1,615 | 1,623 | -22 | -1.3% | 38,100 |
| 2023/07/20 | 1,695 | 1,695 | 1,640 | 1,645 | -50 | -2.9% | 58,400 |
| 2023/07/19 | 1,711 | 1,714 | 1,667 | 1,695 | +2 | +0.1% | 36,500 |
| 2023/07/18 | 1,688 | 1,716 | 1,681 | 1,693 | +27 | +1.6% | 15,600 |
| 2023/07/14 | 1,673 | 1,679 | 1,661 | 1,666 | -7 | -0.4% | 15,400 |
| 2023/07/13 | 1,680 | 1,683 | 1,660 | 1,673 | +7 | +0.4% | 19,400 |
| 2023/07/12 | 1,707 | 1,707 | 1,662 | 1,666 | -41 | -2.4% | 35,500 |
| 2023/07/11 | 1,707 | 1,730 | 1,705 | 1,707 | ±0 | ±0% | 22,300 |
| 2023/07/10 | 1,729 | 1,748 | 1,706 | 1,707 | -2 | -0.1% | 28,800 |
| 2023/07/07 | 1,706 | 1,719 | 1,692 | 1,709 | -6 | -0.3% | 16,200 |
| 2023/07/06 | 1,727 | 1,737 | 1,714 | 1,715 | -28 | -1.6% | 27,500 |
| 2023/07/05 | 1,741 | 1,777 | 1,739 | 1,743 | -7 | -0.4% | 34,100 |
| 2023/07/04 | 1,787 | 1,787 | 1,747 | 1,750 | -33 | -1.9% | 36,000 |
| 2023/07/03 | 1,759 | 1,804 | 1,750 | 1,783 | +43 | +2.5% | 68,600 |
| 2023/06/30 | 1,719 | 1,740 | 1,693 | 1,740 | +35 | +2.1% | 31,100 |
| 2023/06/29 | 1,704 | 1,731 | 1,703 | 1,705 | -8 | -0.5% | 24,300 |
| 2023/06/28 | 1,698 | 1,722 | 1,689 | 1,713 | +24 | +1.4% | 35,600 |
| 2023/06/27 | 1,668 | 1,689 | 1,656 | 1,689 | +9 | +0.5% | 28,000 |
| 2023/06/26 | 1,691 | 1,703 | 1,663 | 1,680 | -21 | -1.2% | 50,400 |
| 2023/06/23 | 1,729 | 1,731 | 1,686 | 1,701 | -30 | -1.7% | 91,200 |
| 2023/06/22 | 1,734 | 1,735 | 1,706 | 1,731 | -9 | -0.5% | 74,800 |
| 2023/06/21 | 1,755 | 1,765 | 1,733 | 1,740 | +8 | +0.5% | 50,600 |
| 2023/06/20 | 1,780 | 1,780 | 1,719 | 1,732 | -48 | -2.7% | 70,600 |
| 2023/06/19 | 1,864 | 1,864 | 1,771 | 1,780 | -79 | -4.2% | 80,500 |
| 2023/06/16 | 1,849 | 1,868 | 1,810 | 1,859 | +38 | +2.1% | 37,800 |
| 2023/06/15 | 1,790 | 1,875 | 1,769 | 1,821 | +12 | +0.7% | 63,900 |
| 2023/06/14 | 1,798 | 1,811 | 1,763 | 1,809 | +25 | +1.4% | 62,800 |
| 2023/06/13 | 1,800 | 1,819 | 1,784 | 1,784 | -14 | -0.8% | 37,000 |
| 2023/06/12 | 1,796 | 1,801 | 1,781 | 1,798 | +33 | +1.9% | 16,900 |
| 2023/06/09 | 1,775 | 1,785 | 1,748 | 1,765 | -22 | -1.2% | 40,800 |
| 2023/06/08 | 1,800 | 1,803 | 1,767 | 1,787 | -13 | -0.7% | 30,500 |
| 2023/06/07 | 1,793 | 1,855 | 1,791 | 1,800 | +9 | +0.5% | 64,000 |
| 2023/06/06 | 1,770 | 1,793 | 1,753 | 1,791 | +21 | +1.2% | 48,900 |
| 2023/06/05 | 1,774 | 1,787 | 1,742 | 1,770 | +24 | +1.4% | 59,900 |
| 2023/06/02 | 1,803 | 1,806 | 1,732 | 1,746 | -57 | -3.2% | 80,000 |
| 2023/06/01 | 1,816 | 1,816 | 1,783 | 1,803 | -40 | -2.2% | 52,000 |
| 2023/05/31 | 1,900 | 1,916 | 1,839 | 1,843 | -50 | -2.6% | 55,200 |
| 2023/05/30 | 1,929 | 1,945 | 1,888 | 1,893 | -15 | -0.8% | 60,200 |
| 2023/05/29 | 1,899 | 1,956 | 1,888 | 1,908 | +62 | +3.4% | 125,900 |
| 2023/05/26 | 1,842 | 1,879 | 1,816 | 1,846 | +20 | +1.1% | 81,300 |
| 2023/05/25 | 1,765 | 1,827 | 1,760 | 1,826 | +62 | +3.5% | 99,800 |
| 2023/05/24 | 1,715 | 1,786 | 1,715 | 1,764 | +72 | +4.3% | 82,100 |
451～
500
件表示中 / 3715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 | 248,200円 | +12.7% | +24.3% | 5.16% | 9.55倍 | 0.79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 |
| ヨコオ | 122,000円 | +6.2% | +27.4% | 3.93% | 8.13倍 | 0.55倍 |
|
金属細管技術を応用、車載用アンテナ大手、半導体検査や接続端子のピン、カテーテル等へ展開 |
| リオン | 233,100円 | +3.7% | +7.2% | 3.00% | 9.12倍 | 0.91倍 |
|
補聴器は系列店強く国内首位。聴力検査機器も強い。半導体向け液中微粒子計測器は世界２強に |
| テラプロ | 288,900円 | +2.4% | +7.1% | 3.81% | 7.10倍 | 0.70倍 |
|
メモリー、システムＬＳＩのテスト工程等受託。台湾合弁相手のＰＴＩがＴＯＢで親会社に |
| 電子材料 | 209,100円 | +7.0% | -21.3% | 2.39% | 10.56倍 | 0.95倍 |
|
半導体検査用プローブカード大手。ブラウン管カソードなどから出発。海外生産比率向上に注力 |
市場注目の銘柄
チャート関連のコラム
