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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 2,446 | 2,470 | 2,420 | 2,435 | -25 | -1% | 57,700 |
| 2025/02/17 | 2,481 | 2,513 | 2,436 | 2,460 | -28 | -1.1% | 87,800 |
| 2025/02/14 | 2,489 | 2,494 | 2,470 | 2,488 | -1 | ±0% | 66,300 |
| 2025/02/13 | 2,491 | 2,514 | 2,423 | 2,489 | -9 | -0.4% | 154,500 |
| 2025/02/12 | 2,400 | 2,529 | 2,389 | 2,498 | +467 | +23% | 712,000 |
| 2025/02/10 | 2,006 | 2,052 | 1,995 | 2,031 | +35 | +1.8% | 96,900 |
| 2025/02/07 | 1,992 | 2,020 | 1,992 | 1,996 | +10 | +0.5% | 43,000 |
| 2025/02/06 | 1,971 | 1,993 | 1,966 | 1,986 | +23 | +1.2% | 30,500 |
| 2025/02/05 | 1,945 | 1,963 | 1,944 | 1,963 | +18 | +0.9% | 18,000 |
| 2025/02/04 | 1,925 | 1,958 | 1,925 | 1,945 | +24 | +1.2% | 24,400 |
| 2025/02/03 | 1,960 | 1,960 | 1,921 | 1,921 | -41 | -2.1% | 62,000 |
| 2025/01/31 | 1,989 | 1,989 | 1,962 | 1,962 | -27 | -1.4% | 68,200 |
| 2025/01/30 | 1,995 | 1,995 | 1,966 | 1,989 | +9 | +0.5% | 24,500 |
| 2025/01/29 | 2,004 | 2,005 | 1,979 | 1,980 | -10 | -0.5% | 47,300 |
| 2025/01/28 | 1,994 | 2,001 | 1,980 | 1,990 | -4 | -0.2% | 36,800 |
| 2025/01/27 | 2,022 | 2,027 | 1,991 | 1,994 | -28 | -1.4% | 44,300 |
| 2025/01/24 | 2,038 | 2,048 | 2,021 | 2,022 | -16 | -0.8% | 23,800 |
| 2025/01/23 | 2,045 | 2,045 | 2,017 | 2,038 | -8 | -0.4% | 28,500 |
| 2025/01/22 | 2,021 | 2,054 | 2,013 | 2,046 | +25 | +1.2% | 25,600 |
| 2025/01/21 | 2,023 | 2,034 | 2,008 | 2,021 | +2 | +0.1% | 17,900 |
| 2025/01/20 | 1,982 | 2,027 | 1,982 | 2,019 | +41 | +2.1% | 31,500 |
| 2025/01/17 | 1,975 | 1,989 | 1,940 | 1,978 | +12 | +0.6% | 41,000 |
| 2025/01/16 | 1,985 | 1,989 | 1,954 | 1,966 | -19 | -1% | 45,300 |
| 2025/01/15 | 2,030 | 2,030 | 1,976 | 1,985 | -27 | -1.3% | 58,100 |
| 2025/01/14 | 2,041 | 2,041 | 2,000 | 2,012 | -45 | -2.2% | 61,500 |
| 2025/01/10 | 2,054 | 2,095 | 2,045 | 2,057 | -9 | -0.4% | 72,800 |
| 2025/01/09 | 2,065 | 2,083 | 2,054 | 2,066 | -6 | -0.3% | 65,900 |
| 2025/01/08 | 2,048 | 2,087 | 2,042 | 2,072 | +30 | +1.5% | 81,700 |
| 2025/01/07 | 2,040 | 2,066 | 2,027 | 2,042 | +21 | +1% | 83,300 |
| 2025/01/06 | 2,041 | 2,060 | 2,021 | 2,021 | -11 | -0.5% | 91,000 |
| 2024/12/30 | 2,036 | 2,045 | 2,005 | 2,032 | +21 | +1% | 163,300 |
| 2024/12/27 | 2,040 | 2,045 | 1,969 | 2,011 | +95 | +5% | 133,600 |
| 2024/12/26 | 1,899 | 1,931 | 1,899 | 1,916 | +37 | +2% | 83,800 |
| 2024/12/25 | 1,863 | 1,883 | 1,856 | 1,879 | +19 | +1% | 59,700 |
| 2024/12/24 | 1,850 | 1,866 | 1,843 | 1,860 | +19 | +1% | 76,700 |
| 2024/12/23 | 1,806 | 1,841 | 1,784 | 1,841 | +28 | +1.5% | 144,900 |
| 2024/12/20 | 1,822 | 1,844 | 1,813 | 1,813 | -8 | -0.4% | 55,700 |
| 2024/12/19 | 1,818 | 1,838 | 1,810 | 1,821 | -5 | -0.3% | 59,100 |
| 2024/12/18 | 1,831 | 1,854 | 1,823 | 1,826 | -5 | -0.3% | 75,700 |
| 2024/12/17 | 1,861 | 1,861 | 1,831 | 1,831 | -22 | -1.2% | 59,500 |
| 2024/12/16 | 1,844 | 1,873 | 1,844 | 1,853 | +10 | +0.5% | 65,100 |
| 2024/12/13 | 1,854 | 1,871 | 1,843 | 1,843 | -16 | -0.9% | 75,800 |
| 2024/12/12 | 1,883 | 1,891 | 1,859 | 1,859 | -13 | -0.7% | 57,800 |
| 2024/12/11 | 1,860 | 1,879 | 1,853 | 1,872 | -5 | -0.3% | 49,800 |
| 2024/12/10 | 1,860 | 1,882 | 1,857 | 1,877 | +24 | +1.3% | 103,700 |
| 2024/12/09 | 1,852 | 1,876 | 1,852 | 1,853 | +3 | +0.2% | 97,200 |
| 2024/12/06 | 1,870 | 1,875 | 1,833 | 1,850 | -22 | -1.2% | 88,300 |
| 2024/12/05 | 1,863 | 1,879 | 1,860 | 1,872 | +9 | +0.5% | 82,300 |
| 2024/12/04 | 1,905 | 1,919 | 1,863 | 1,863 | -36 | -1.9% | 80,600 |
| 2024/12/03 | 1,910 | 1,917 | 1,886 | 1,899 | +9 | +0.5% | 71,100 |
51～
100
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 | 235,400円 | +12.7% | +21.1% | 5.27% | 9.40倍 | 0.76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 |
| 寺崎電気 | 210,500円 | +6.6% | -5.2% | 1.47% | 7.16倍 | 0.57倍 |
|
船舶、産業用の配電制御システムメーカー。国内シェア首位。海外でも積極展開。医療装置も |
| 遠藤照 | 183,600円 | +3.7% | +3.5% | 4.58% | 6.62倍 | 0.62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 |
| テラプロ | 270,000円 | +2.4% | +7.1% | 4.07% | 6.64倍 | 0.66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 | 188,500円 | +18.0% | +237.6% | 2.92% | 9.92倍 | 0.91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
