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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 1,203 | 1,229 | 1,191 | 1,212 | +28 | +2.4% | 61,200 |
| 2022/10/13 | 1,185 | 1,200 | 1,179 | 1,184 | -3 | -0.3% | 24,200 |
| 2022/10/12 | 1,188 | 1,195 | 1,180 | 1,187 | -8 | -0.7% | 31,200 |
| 2022/10/11 | 1,212 | 1,217 | 1,181 | 1,195 | -36 | -2.9% | 55,500 |
| 2022/10/07 | 1,220 | 1,232 | 1,200 | 1,231 | +1 | +0.1% | 26,800 |
| 2022/10/06 | 1,235 | 1,251 | 1,227 | 1,230 | -8 | -0.6% | 72,500 |
| 2022/10/05 | 1,220 | 1,242 | 1,220 | 1,238 | +19 | +1.6% | 28,500 |
| 2022/10/04 | 1,231 | 1,248 | 1,215 | 1,219 | -5 | -0.4% | 44,900 |
| 2022/10/03 | 1,195 | 1,233 | 1,195 | 1,224 | +11 | +0.9% | 45,600 |
| 2022/09/30 | 1,210 | 1,221 | 1,187 | 1,213 | -24 | -1.9% | 69,500 |
| 2022/09/29 | 1,227 | 1,250 | 1,210 | 1,237 | -16 | -1.3% | 87,700 |
| 2022/09/28 | 1,276 | 1,280 | 1,230 | 1,253 | -27 | -2.1% | 62,700 |
| 2022/09/27 | 1,281 | 1,300 | 1,273 | 1,280 | -3 | -0.2% | 73,200 |
| 2022/09/26 | 1,279 | 1,296 | 1,264 | 1,283 | -23 | -1.8% | 35,600 |
| 2022/09/22 | 1,301 | 1,313 | 1,279 | 1,306 | -17 | -1.3% | 57,100 |
| 2022/09/21 | 1,307 | 1,325 | 1,292 | 1,323 | -7 | -0.5% | 33,300 |
| 2022/09/20 | 1,301 | 1,349 | 1,301 | 1,330 | +41 | +3.2% | 51,400 |
| 2022/09/16 | 1,344 | 1,344 | 1,281 | 1,289 | -67 | -4.9% | 134,100 |
| 2022/09/15 | 1,371 | 1,371 | 1,345 | 1,356 | -6 | -0.4% | 36,400 |
| 2022/09/14 | 1,345 | 1,373 | 1,333 | 1,362 | -23 | -1.7% | 36,800 |
| 2022/09/13 | 1,408 | 1,411 | 1,370 | 1,385 | -23 | -1.6% | 53,100 |
| 2022/09/12 | 1,395 | 1,423 | 1,393 | 1,408 | +30 | +2.2% | 61,800 |
| 2022/09/09 | 1,388 | 1,398 | 1,371 | 1,378 | -11 | -0.8% | 34,400 |
| 2022/09/08 | 1,369 | 1,397 | 1,365 | 1,389 | +27 | +2% | 37,300 |
| 2022/09/07 | 1,363 | 1,373 | 1,344 | 1,362 | -1 | -0.1% | 50,000 |
| 2022/09/06 | 1,398 | 1,411 | 1,354 | 1,363 | -32 | -2.3% | 78,600 |
| 2022/09/05 | 1,373 | 1,401 | 1,373 | 1,395 | +4 | +0.3% | 32,600 |
| 2022/09/02 | 1,408 | 1,423 | 1,373 | 1,391 | -9 | -0.6% | 43,300 |
| 2022/09/01 | 1,394 | 1,412 | 1,375 | 1,400 | -10 | -0.7% | 53,800 |
| 2022/08/31 | 1,402 | 1,412 | 1,392 | 1,410 | ±0 | ±0% | 44,500 |
| 2022/08/30 | 1,422 | 1,422 | 1,395 | 1,410 | +1 | +0.1% | 47,300 |
| 2022/08/29 | 1,352 | 1,413 | 1,345 | 1,409 | +5 | +0.4% | 69,400 |
| 2022/08/26 | 1,418 | 1,440 | 1,391 | 1,404 | -14 | -1% | 127,000 |
| 2022/08/25 | 1,405 | 1,485 | 1,402 | 1,418 | +30 | +2.2% | 175,800 |
| 2022/08/24 | 1,360 | 1,405 | 1,358 | 1,388 | +28 | +2.1% | 123,600 |
| 2022/08/23 | 1,315 | 1,365 | 1,305 | 1,360 | +36 | +2.7% | 73,700 |
| 2022/08/22 | 1,340 | 1,350 | 1,314 | 1,324 | -31 | -2.3% | 82,700 |
| 2022/08/19 | 1,293 | 1,380 | 1,293 | 1,355 | +72 | +5.6% | 163,500 |
| 2022/08/18 | 1,288 | 1,303 | 1,271 | 1,283 | -22 | -1.7% | 97,500 |
| 2022/08/17 | 1,309 | 1,311 | 1,285 | 1,305 | -4 | -0.3% | 85,700 |
| 2022/08/16 | 1,310 | 1,312 | 1,280 | 1,309 | -1 | -0.1% | 124,100 |
| 2022/08/15 | 1,246 | 1,328 | 1,242 | 1,310 | +79 | +6.4% | 243,300 |
| 2022/08/12 | 1,290 | 1,290 | 1,218 | 1,231 | -47 | -3.7% | 251,100 |
| 2022/08/10 | 1,331 | 1,408 | 1,262 | 1,278 | +139 | +12.2% | 798,100 |
| 2022/08/09 | 1,139 | 1,139 | 1,139 | 1,139 | +150 | +15.2% | 51,400 |
| 2022/08/08 | 970 | 998 | 968 | 989 | +27 | +2.8% | 50,100 |
| 2022/08/05 | 955 | 962 | 953 | 962 | +9 | +0.9% | 13,000 |
| 2022/08/04 | 957 | 957 | 943 | 953 | +2 | +0.2% | 9,500 |
| 2022/08/03 | 958 | 958 | 945 | 951 | +8 | +0.8% | 5,900 |
| 2022/08/02 | 953 | 953 | 942 | 943 | -13 | -1.4% | 9,500 |
701～
750
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 | 291,000円 | +13.9% | +24.3% | 4.40% | 11.19倍 | 0.93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 |
| リオン | 272,900円 | +3.7% | +7.2% | 2.57% | 10.68倍 | 1.07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 |
| 遠藤照 | 224,400円 | +3.7% | +3.5% | 3.74% | 8.08倍 | 0.75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 |
| 新電元 | 316,000円 | +3.9% | - | 2.06% | 10.52倍 | 0.49倍 |
|
車載・産業用パワー半導体やホンダ向け等２輪用電装品を展開。電動車向け充電器も手がける |
| サクサ | 513,000円 | -2.2% | -35.4% | 4.68% | 19.86倍 | 0.97倍 |
|
情報通信やセキュリティ機器、画像領域を融合させたシステムなどを企業や学校などで展開 |
市場注目の銘柄
チャート関連のコラム
