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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 1,828 | 1,864 | 1,774 | 1,795 | -73 | -3.9% | 189,400 |
| 2017/12/04 | 1,768 | 1,926 | 1,763 | 1,868 | +140 | +8.1% | 253,800 |
| 2017/12/01 | 1,750 | 1,787 | 1,685 | 1,728 | +3 | +0.2% | 144,200 |
| 2017/11/30 | 1,782 | 1,792 | 1,682 | 1,725 | -82 | -4.5% | 221,400 |
| 2017/11/29 | 1,780 | 1,870 | 1,772 | 1,807 | -10 | -0.6% | 199,700 |
| 2017/11/28 | 1,780 | 1,909 | 1,765 | 1,817 | +77 | +4.4% | 393,100 |
| 2017/11/27 | 1,801 | 1,824 | 1,728 | 1,740 | -65 | -3.6% | 300,500 |
| 2017/11/24 | 1,956 | 1,960 | 1,787 | 1,805 | +169 | +10.3% | 753,000 |
| 2017/11/22 | 1,545 | 1,644 | 1,530 | 1,636 | +111 | +7.3% | 249,300 |
| 2017/11/21 | 1,495 | 1,542 | 1,474 | 1,525 | +33 | +2.2% | 149,600 |
| 2017/11/20 | 1,499 | 1,512 | 1,471 | 1,492 | +1 | +0.1% | 82,500 |
| 2017/11/17 | 1,484 | 1,515 | 1,460 | 1,491 | +7 | +0.5% | 111,900 |
| 2017/11/16 | 1,405 | 1,487 | 1,399 | 1,484 | +44 | +3.1% | 106,000 |
| 2017/11/15 | 1,379 | 1,450 | 1,365 | 1,440 | -29 | -2% | 112,800 |
| 2017/11/14 | 1,389 | 1,505 | 1,339 | 1,469 | +260 | +21.5% | 635,500 |
| 2017/11/13 | 1,213 | 1,225 | 1,192 | 1,209 | -14 | -1.1% | 45,600 |
| 2017/11/10 | 1,212 | 1,240 | 1,211 | 1,223 | +3 | +0.2% | 30,500 |
| 2017/11/09 | 1,245 | 1,250 | 1,205 | 1,220 | -21 | -1.7% | 37,500 |
| 2017/11/08 | 1,236 | 1,245 | 1,225 | 1,241 | +5 | +0.4% | 25,200 |
| 2017/11/07 | 1,224 | 1,245 | 1,224 | 1,236 | +19 | +1.6% | 42,500 |
| 2017/11/06 | 1,233 | 1,233 | 1,170 | 1,217 | -13 | -1.1% | 41,900 |
| 2017/11/02 | 1,236 | 1,236 | 1,222 | 1,230 | +10 | +0.8% | 19,200 |
| 2017/11/01 | 1,226 | 1,237 | 1,216 | 1,220 | -3 | -0.2% | 22,400 |
| 2017/10/31 | 1,228 | 1,228 | 1,216 | 1,223 | -4 | -0.3% | 25,900 |
| 2017/10/30 | 1,224 | 1,227 | 1,210 | 1,227 | +23 | +1.9% | 43,300 |
| 2017/10/27 | 1,184 | 1,209 | 1,183 | 1,204 | +24 | +2% | 31,200 |
| 2017/10/26 | 1,175 | 1,188 | 1,175 | 1,180 | -5 | -0.4% | 23,500 |
| 2017/10/25 | 1,180 | 1,186 | 1,168 | 1,185 | +5 | +0.4% | 52,900 |
| 2017/10/24 | 1,175 | 1,187 | 1,160 | 1,180 | +9 | +0.8% | 62,000 |
| 2017/10/23 | 1,175 | 1,179 | 1,159 | 1,171 | -11 | -0.9% | 71,900 |
| 2017/10/20 | 1,176 | 1,185 | 1,167 | 1,182 | +2 | +0.2% | 49,500 |
| 2017/10/19 | 1,189 | 1,193 | 1,173 | 1,180 | -6 | -0.5% | 48,600 |
| 2017/10/18 | 1,183 | 1,191 | 1,180 | 1,186 | +3 | +0.3% | 18,800 |
| 2017/10/17 | 1,180 | 1,189 | 1,176 | 1,183 | +2 | +0.2% | 23,800 |
| 2017/10/16 | 1,188 | 1,189 | 1,176 | 1,181 | -3 | -0.3% | 28,500 |
| 2017/10/13 | 1,174 | 1,190 | 1,173 | 1,184 | +10 | +0.9% | 42,100 |
| 2017/10/12 | 1,212 | 1,220 | 1,172 | 1,174 | -56 | -4.6% | 108,600 |
| 2017/10/11 | 1,236 | 1,236 | 1,209 | 1,230 | -6 | -0.5% | 34,900 |
| 2017/10/10 | 1,219 | 1,236 | 1,193 | 1,236 | +14 | +1.1% | 53,400 |
| 2017/10/06 | 1,256 | 1,269 | 1,197 | 1,222 | -44 | -3.5% | 114,600 |
| 2017/10/05 | 1,276 | 1,280 | 1,260 | 1,266 | -10 | -0.8% | 52,600 |
| 2017/10/04 | 1,280 | 1,280 | 1,261 | 1,276 | +15 | +1.2% | 54,700 |
| 2017/10/03 | 1,280 | 1,280 | 1,251 | 1,261 | -13 | -1% | 44,800 |
| 2017/10/02 | 1,251 | 1,285 | 1,251 | 1,274 | +13 | +1% | 35,600 |
| 2017/09/29 | 1,221 | 1,271 | 1,221 | 1,261 | +51 | +4.2% | 89,300 |
| 2017/09/28 | 1,211 | 1,214 | 1,194 | 1,210 | -1 | -0.1% | 29,900 |
| 2017/09/27 | 1,208 | 1,223 | 1,196 | 1,211 | -12 | -1% | 29,700 |
| 2017/09/26 | 1,199 | 1,250 | 1,198 | 1,223 | +22 | +1.8% | 81,100 |
| 2017/09/25 | 1,218 | 1,224 | 1,184 | 1,201 | -14 | -1.2% | 45,800 |
| 2017/09/22 | 1,233 | 1,233 | 1,190 | 1,215 | -15 | -1.2% | 41,900 |
1851～
1900
件表示中 / 3735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 | 269,100円 | +12.7% | +24.3% | 4.76% | 10.35倍 | 0.86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 |
| スミダコーポ | 94,200円 | 0.0% | +215.1% | 5.63% | 9.73倍 | 0.53倍 |
|
コイル専業、車載、産機、家電が柱。海外中心の生産はベトナム拡大、自己資本配当率３％採用 |
| 京三製 | 49,500円 | +0.7% | -24.8% | 4.65% | 8.81倍 | 0.60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 |
| テラプロ | 327,000円 | +2.4% | +7.1% | 3.36% | 8.04倍 | 0.80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 | 231,100円 | +7.0% | -21.3% | 2.16% | 11.68倍 | 1.05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
