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 |
|---|---|---|---|---|---|---|---|
| 2015/09/04 | 989 | 990 | 920 | 940 | -57 | -5.7% | 38,100 |
| 2015/09/03 | 981 | 1,001 | 981 | 997 | +20 | +2% | 19,100 |
| 2015/09/02 | 970 | 998 | 930 | 977 | -22 | -2.2% | 31,300 |
| 2015/09/01 | 1,001 | 1,007 | 990 | 999 | -13 | -1.3% | 31,900 |
| 2015/08/31 | 1,030 | 1,030 | 1,007 | 1,012 | -9 | -0.9% | 17,900 |
| 2015/08/28 | 1,009 | 1,049 | 992 | 1,021 | +25 | +2.5% | 54,500 |
| 2015/08/27 | 1,035 | 1,039 | 969 | 996 | -2 | -0.2% | 52,900 |
| 2015/08/26 | 960 | 999 | 921 | 998 | +78 | +8.5% | 46,900 |
| 2015/08/25 | 872 | 989 | 860 | 920 | -42 | -4.4% | 52,700 |
| 2015/08/24 | 1,006 | 1,052 | 951 | 962 | -157 | -14% | 92,300 |
| 2015/08/21 | 1,151 | 1,154 | 1,111 | 1,119 | -55 | -4.7% | 44,200 |
| 2015/08/20 | 1,182 | 1,189 | 1,170 | 1,174 | -16 | -1.3% | 14,500 |
| 2015/08/19 | 1,185 | 1,190 | 1,182 | 1,190 | -1 | -0.1% | 14,200 |
| 2015/08/18 | 1,179 | 1,195 | 1,179 | 1,191 | +24 | +2.1% | 20,400 |
| 2015/08/17 | 1,165 | 1,181 | 1,165 | 1,167 | -2 | -0.2% | 16,000 |
| 2015/08/14 | 1,180 | 1,183 | 1,162 | 1,169 | -2 | -0.2% | 23,400 |
| 2015/08/13 | 1,191 | 1,191 | 1,160 | 1,171 | +10 | +0.9% | 24,400 |
| 2015/08/12 | 1,204 | 1,204 | 1,151 | 1,161 | -39 | -3.3% | 80,800 |
| 2015/08/11 | 1,256 | 1,256 | 1,167 | 1,200 | -176 | -12.8% | 202,800 |
| 2015/08/10 | 1,341 | 1,416 | 1,341 | 1,376 | +45 | +3.4% | 45,000 |
| 2015/08/07 | 1,340 | 1,345 | 1,322 | 1,331 | -9 | -0.7% | 11,900 |
| 2015/08/06 | 1,341 | 1,359 | 1,335 | 1,340 | ±0 | ±0% | 20,900 |
| 2015/08/05 | 1,340 | 1,345 | 1,332 | 1,340 | ±0 | ±0% | 26,700 |
| 2015/08/04 | 1,370 | 1,370 | 1,321 | 1,340 | -31 | -2.3% | 40,000 |
| 2015/08/03 | 1,352 | 1,373 | 1,352 | 1,371 | +11 | +0.8% | 12,400 |
| 2015/07/31 | 1,380 | 1,380 | 1,353 | 1,360 | -17 | -1.2% | 13,600 |
| 2015/07/30 | 1,381 | 1,383 | 1,355 | 1,377 | +26 | +1.9% | 9,300 |
| 2015/07/29 | 1,334 | 1,351 | 1,331 | 1,351 | +17 | +1.3% | 18,000 |
| 2015/07/28 | 1,329 | 1,339 | 1,326 | 1,334 | -15 | -1.1% | 7,000 |
| 2015/07/27 | 1,366 | 1,370 | 1,349 | 1,349 | -17 | -1.2% | 12,800 |
| 2015/07/24 | 1,370 | 1,374 | 1,351 | 1,366 | -4 | -0.3% | 21,200 |
| 2015/07/23 | 1,372 | 1,384 | 1,360 | 1,370 | ±0 | ±0% | 35,500 |
| 2015/07/22 | 1,400 | 1,406 | 1,369 | 1,370 | -23 | -1.7% | 25,100 |
| 2015/07/21 | 1,370 | 1,410 | 1,370 | 1,393 | +31 | +2.3% | 17,800 |
| 2015/07/17 | 1,365 | 1,384 | 1,351 | 1,362 | -3 | -0.2% | 18,400 |
| 2015/07/16 | 1,345 | 1,368 | 1,332 | 1,365 | +24 | +1.8% | 19,100 |
| 2015/07/15 | 1,441 | 1,441 | 1,341 | 1,341 | -70 | -5% | 50,000 |
| 2015/07/14 | 1,368 | 1,436 | 1,363 | 1,411 | +96 | +7.3% | 34,300 |
| 2015/07/13 | 1,319 | 1,331 | 1,314 | 1,315 | -4 | -0.3% | 9,000 |
| 2015/07/10 | 1,345 | 1,345 | 1,310 | 1,319 | -17 | -1.3% | 9,900 |
| 2015/07/09 | 1,354 | 1,354 | 1,265 | 1,336 | -22 | -1.6% | 44,900 |
| 2015/07/08 | 1,406 | 1,424 | 1,357 | 1,358 | -72 | -5% | 32,200 |
| 2015/07/07 | 1,415 | 1,437 | 1,415 | 1,430 | +20 | +1.4% | 6,900 |
| 2015/07/06 | 1,395 | 1,415 | 1,395 | 1,410 | -14 | -1% | 16,100 |
| 2015/07/03 | 1,407 | 1,426 | 1,400 | 1,424 | +13 | +0.9% | 12,800 |
| 2015/07/02 | 1,418 | 1,441 | 1,409 | 1,411 | -3 | -0.2% | 24,100 |
| 2015/07/01 | 1,390 | 1,444 | 1,390 | 1,414 | +14 | +1% | 23,900 |
| 2015/06/30 | 1,365 | 1,414 | 1,365 | 1,400 | +17 | +1.2% | 34,300 |
| 2015/06/29 | 1,400 | 1,400 | 1,379 | 1,383 | -56 | -3.9% | 49,700 |
| 2015/06/26 | 1,442 | 1,446 | 1,428 | 1,439 | -1 | -0.1% | 30,200 |
2401～
2450
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
