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 |
|---|---|---|---|---|---|---|---|
| 2015/08/11 | 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 |
| 2015/06/25 | 1,478 | 1,478 | 1,440 | 1,440 | -15 | -1% | 36,000 |
| 2015/06/24 | 1,460 | 1,470 | 1,455 | 1,455 | -6 | -0.4% | 25,000 |
| 2015/06/23 | 1,451 | 1,473 | 1,451 | 1,461 | -8 | -0.5% | 18,000 |
| 2015/06/22 | 1,468 | 1,476 | 1,465 | 1,469 | +10 | +0.7% | 12,600 |
| 2015/06/19 | 1,492 | 1,492 | 1,451 | 1,459 | -31 | -2.1% | 19,600 |
| 2015/06/18 | 1,465 | 1,490 | 1,462 | 1,490 | +4 | +0.3% | 25,500 |
| 2015/06/17 | 1,480 | 1,502 | 1,480 | 1,486 | +6 | +0.4% | 14,800 |
| 2015/06/16 | 1,501 | 1,501 | 1,460 | 1,480 | -26 | -1.7% | 50,700 |
| 2015/06/15 | 1,480 | 1,508 | 1,480 | 1,506 | +26 | +1.8% | 21,600 |
| 2015/06/12 | 1,502 | 1,508 | 1,479 | 1,480 | -17 | -1.1% | 23,600 |
| 2015/06/11 | 1,483 | 1,500 | 1,475 | 1,497 | +24 | +1.6% | 48,100 |
| 2015/06/10 | 1,532 | 1,532 | 1,433 | 1,473 | -81 | -5.2% | 138,200 |
| 2015/06/09 | 1,570 | 1,618 | 1,550 | 1,554 | +84 | +5.7% | 316,500 |
| 2015/06/08 | 1,466 | 1,478 | 1,465 | 1,470 | -1 | -0.1% | 10,200 |
| 2015/06/05 | 1,465 | 1,479 | 1,453 | 1,471 | -2 | -0.1% | 19,100 |
| 2015/06/04 | 1,476 | 1,485 | 1,467 | 1,473 | -3 | -0.2% | 15,200 |
| 2015/06/03 | 1,468 | 1,485 | 1,460 | 1,476 | +14 | +1% | 16,900 |
| 2015/06/02 | 1,483 | 1,490 | 1,460 | 1,462 | -21 | -1.4% | 17,400 |
2451～
2500
件表示中 / 3767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 | 287,100円 | +13.9% | +24.3% | 4.46% | 11.04倍 | 0.91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 | 140,600円 | +1.4% | -45.2% | 3.41% | 20.48倍 | 0.63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 |
| 遠藤照 | 225,600円 | +3.7% | +3.5% | 3.72% | 8.13倍 | 0.76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 | 315,500円 | +3.9% | - | 2.06% | 10.50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 | 517,000円 | -2.2% | -35.4% | 4.64% | 20.02倍 | 0.98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
