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 |
|---|---|---|---|---|---|---|---|
| 2014/10/16 | 1,178 | 1,213 | 1,163 | 1,165 | -74 | -6% | 73,500 |
| 2014/10/15 | 1,200 | 1,248 | 1,171 | 1,239 | +39 | +3.3% | 72,100 |
| 2014/10/14 | 1,145 | 1,228 | 1,120 | 1,200 | -32 | -2.6% | 102,700 |
| 2014/10/10 | 1,216 | 1,270 | 1,179 | 1,232 | -44 | -3.4% | 152,400 |
| 2014/10/09 | 1,351 | 1,357 | 1,261 | 1,276 | -70 | -5.2% | 92,200 |
| 2014/10/08 | 1,350 | 1,369 | 1,313 | 1,346 | -49 | -3.5% | 91,200 |
| 2014/10/07 | 1,414 | 1,445 | 1,391 | 1,395 | -52 | -3.6% | 46,600 |
| 2014/10/06 | 1,439 | 1,465 | 1,431 | 1,447 | +28 | +2% | 32,400 |
| 2014/10/03 | 1,410 | 1,431 | 1,392 | 1,419 | +33 | +2.4% | 58,000 |
| 2014/10/02 | 1,400 | 1,458 | 1,376 | 1,386 | -104 | -7% | 135,200 |
| 2014/10/01 | 1,590 | 1,593 | 1,490 | 1,490 | -94 | -5.9% | 107,400 |
| 2014/09/30 | 1,548 | 1,585 | 1,542 | 1,584 | +20 | +1.3% | 52,400 |
| 2014/09/29 | 1,539 | 1,572 | 1,539 | 1,564 | +22 | +1.4% | 48,400 |
| 2014/09/26 | 1,501 | 1,554 | 1,501 | 1,542 | -2 | -0.1% | 31,000 |
| 2014/09/25 | 1,520 | 1,556 | 1,515 | 1,544 | +30 | +2% | 68,400 |
| 2014/09/24 | 1,551 | 1,557 | 1,514 | 1,514 | -66 | -4.2% | 66,900 |
| 2014/09/22 | 1,561 | 1,581 | 1,536 | 1,580 | +28 | +1.8% | 98,400 |
| 2014/09/19 | 1,510 | 1,552 | 1,500 | 1,552 | +52 | +3.5% | 85,700 |
| 2014/09/18 | 1,496 | 1,534 | 1,482 | 1,500 | -10 | -0.7% | 82,200 |
| 2014/09/17 | 1,455 | 1,519 | 1,449 | 1,510 | +26 | +1.8% | 117,400 |
| 2014/09/16 | 1,523 | 1,540 | 1,478 | 1,484 | -60 | -3.9% | 141,200 |
| 2014/09/12 | 1,580 | 1,602 | 1,542 | 1,544 | -59 | -3.7% | 75,700 |
| 2014/09/11 | 1,523 | 1,610 | 1,523 | 1,603 | +57 | +3.7% | 102,800 |
| 2014/09/10 | 1,570 | 1,580 | 1,532 | 1,546 | -44 | -2.8% | 116,000 |
| 2014/09/09 | 1,605 | 1,627 | 1,587 | 1,590 | -30 | -1.9% | 68,600 |
| 2014/09/08 | 1,590 | 1,626 | 1,565 | 1,620 | +24 | +1.5% | 84,600 |
| 2014/09/05 | 1,645 | 1,682 | 1,580 | 1,596 | -57 | -3.4% | 164,400 |
| 2014/09/04 | 1,628 | 1,715 | 1,625 | 1,653 | +29 | +1.8% | 183,800 |
| 2014/09/03 | 1,600 | 1,648 | 1,590 | 1,624 | +26 | +1.6% | 106,300 |
| 2014/09/02 | 1,627 | 1,631 | 1,586 | 1,598 | -37 | -2.3% | 180,500 |
| 2014/09/01 | 1,684 | 1,684 | 1,629 | 1,635 | -42 | -2.5% | 144,900 |
| 2014/08/29 | 1,700 | 1,719 | 1,655 | 1,677 | -49 | -2.8% | 179,400 |
| 2014/08/28 | 1,750 | 1,767 | 1,700 | 1,726 | -37 | -2.1% | 205,000 |
| 2014/08/27 | 1,830 | 1,839 | 1,703 | 1,763 | -12 | -0.7% | 356,000 |
| 2014/08/26 | 1,730 | 1,788 | 1,721 | 1,775 | +59 | +3.4% | 258,900 |
| 2014/08/25 | 1,630 | 1,723 | 1,626 | 1,716 | +83 | +5.1% | 244,800 |
| 2014/08/22 | 1,650 | 1,653 | 1,622 | 1,633 | -17 | -1% | 87,900 |
| 2014/08/21 | 1,641 | 1,661 | 1,623 | 1,650 | ±0 | ±0% | 94,600 |
| 2014/08/20 | 1,645 | 1,696 | 1,611 | 1,650 | +11 | +0.7% | 205,500 |
| 2014/08/19 | 1,635 | 1,664 | 1,600 | 1,639 | +4 | +0.2% | 180,100 |
| 2014/08/18 | 1,650 | 1,705 | 1,605 | 1,635 | +6 | +0.4% | 236,000 |
| 2014/08/15 | 1,611 | 1,640 | 1,566 | 1,629 | +8 | +0.5% | 189,100 |
| 2014/08/14 | 1,583 | 1,680 | 1,540 | 1,621 | +51 | +3.2% | 370,600 |
| 2014/08/13 | 1,641 | 1,649 | 1,515 | 1,570 | -101 | -6% | 708,100 |
| 2014/08/12 | 1,846 | 1,870 | 1,668 | 1,671 | -215 | -11.4% | 953,200 |
| 2014/08/11 | 1,780 | 1,898 | 1,736 | 1,886 | +183 | +10.7% | 422,700 |
| 2014/08/08 | 1,701 | 1,733 | 1,530 | 1,703 | -33 | -1.9% | 317,500 |
| 2014/08/07 | 1,701 | 1,736 | 1,669 | 1,736 | +4 | +0.2% | 189,700 |
| 2014/08/06 | 1,787 | 1,794 | 1,689 | 1,732 | -11 | -0.6% | 182,300 |
| 2014/08/05 | 1,947 | 1,972 | 1,735 | 1,743 | -177 | -9.2% | 373,900 |
2651～
2700
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
