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 |
|---|---|---|---|---|---|---|---|
| 2024/01/29 | 3,965 | 4,080 | 3,960 | 4,060 | +155 | +4% | 103,300 |
| 2024/01/26 | 4,060 | 4,065 | 3,905 | 3,905 | -145 | -3.6% | 129,900 |
| 2024/01/25 | 4,005 | 4,050 | 3,980 | 4,050 | -10 | -0.2% | 97,500 |
| 2024/01/24 | 4,080 | 4,080 | 4,010 | 4,060 | +25 | +0.6% | 63,400 |
| 2024/01/23 | 4,035 | 4,110 | 4,015 | 4,035 | -70 | -1.7% | 122,300 |
| 2024/01/22 | 4,040 | 4,140 | 4,035 | 4,105 | +120 | +3% | 143,300 |
| 2024/01/19 | 4,075 | 4,075 | 3,955 | 3,985 | ±0 | ±0% | 101,900 |
| 2024/01/18 | 3,990 | 4,035 | 3,970 | 3,985 | -25 | -0.6% | 93,000 |
| 2024/01/17 | 4,160 | 4,200 | 4,000 | 4,010 | -90 | -2.2% | 173,800 |
| 2024/01/16 | 4,035 | 4,105 | 3,985 | 4,100 | +65 | +1.6% | 138,600 |
| 2024/01/15 | 3,905 | 4,040 | 3,905 | 4,035 | +85 | +2.2% | 135,300 |
| 2024/01/12 | 3,965 | 3,975 | 3,890 | 3,950 | +5 | +0.1% | 94,700 |
| 2024/01/11 | 3,935 | 3,970 | 3,880 | 3,945 | +110 | +2.9% | 148,100 |
| 2024/01/10 | 3,940 | 3,955 | 3,830 | 3,835 | -90 | -2.3% | 152,900 |
| 2024/01/09 | 3,870 | 3,995 | 3,865 | 3,925 | +155 | +4.1% | 226,600 |
| 2024/01/05 | 3,900 | 3,900 | 3,760 | 3,770 | -90 | -2.3% | 129,200 |
| 2024/01/04 | 3,795 | 3,870 | 3,700 | 3,860 | +40 | +1% | 187,200 |
| 2023/12/29 | 3,895 | 3,895 | 3,755 | 3,820 | -75 | -1.9% | 229,300 |
| 2023/12/28 | 3,715 | 3,935 | 3,665 | 3,895 | +200 | +5.4% | 385,200 |
| 2023/12/27 | 3,630 | 3,695 | 3,565 | 3,695 | +155 | +4.4% | 196,900 |
| 2023/12/26 | 3,450 | 3,620 | 3,440 | 3,540 | +95 | +2.8% | 222,500 |
| 2023/12/25 | 3,475 | 3,500 | 3,425 | 3,445 | +125 | +3.8% | 136,700 |
| 2023/12/22 | 3,315 | 3,360 | 3,280 | 3,320 | +5 | +0.2% | 66,700 |
| 2023/12/21 | 3,300 | 3,340 | 3,275 | 3,315 | -15 | -0.5% | 46,700 |
| 2023/12/20 | 3,430 | 3,430 | 3,310 | 3,330 | -95 | -2.8% | 105,600 |
| 2023/12/19 | 3,300 | 3,425 | 3,260 | 3,425 | +165 | +5.1% | 142,500 |
| 2023/12/18 | 3,240 | 3,280 | 3,190 | 3,260 | +90 | +2.8% | 71,400 |
| 2023/12/15 | 3,155 | 3,230 | 3,155 | 3,170 | +10 | +0.3% | 87,200 |
| 2023/12/14 | 3,205 | 3,240 | 3,150 | 3,160 | -90 | -2.8% | 123,200 |
| 2023/12/13 | 3,220 | 3,315 | 3,220 | 3,250 | +50 | +1.6% | 101,000 |
| 2023/12/12 | 3,260 | 3,285 | 3,200 | 3,200 | -20 | -0.6% | 75,300 |
| 2023/12/11 | 3,280 | 3,285 | 3,185 | 3,220 | +20 | +0.6% | 92,400 |
| 2023/12/08 | 3,250 | 3,275 | 3,180 | 3,200 | -95 | -2.9% | 149,100 |
| 2023/12/07 | 3,380 | 3,415 | 3,275 | 3,295 | -160 | -4.6% | 159,900 |
| 2023/12/06 | 3,405 | 3,495 | 3,405 | 3,455 | +70 | +2.1% | 99,800 |
| 2023/12/05 | 3,460 | 3,475 | 3,325 | 3,385 | -145 | -4.1% | 248,000 |
| 2023/12/04 | 3,595 | 3,635 | 3,530 | 3,530 | -65 | -1.8% | 64,200 |
| 2023/12/01 | 3,655 | 3,680 | 3,580 | 3,595 | -55 | -1.5% | 100,200 |
| 2023/11/30 | 3,500 | 3,650 | 3,460 | 3,650 | +120 | +3.4% | 129,700 |
| 2023/11/29 | 3,485 | 3,570 | 3,445 | 3,530 | -5 | -0.1% | 133,900 |
| 2023/11/28 | 3,450 | 3,595 | 3,445 | 3,535 | +100 | +2.9% | 123,400 |
| 2023/11/27 | 3,525 | 3,530 | 3,390 | 3,435 | -30 | -0.9% | 94,900 |
| 2023/11/24 | 3,475 | 3,565 | 3,445 | 3,465 | +20 | +0.6% | 220,800 |
| 2023/11/22 | 3,380 | 3,480 | 3,345 | 3,445 | +40 | +1.2% | 118,300 |
| 2023/11/21 | 3,400 | 3,475 | 3,375 | 3,405 | +100 | +3% | 183,900 |
| 2023/11/20 | 3,350 | 3,370 | 3,275 | 3,305 | -85 | -2.5% | 143,900 |
| 2023/11/17 | 3,250 | 3,415 | 3,245 | 3,390 | +145 | +4.5% | 255,100 |
| 2023/11/16 | 3,250 | 3,295 | 3,150 | 3,245 | -35 | -1.1% | 193,700 |
| 2023/11/15 | 3,385 | 3,425 | 3,190 | 3,280 | -70 | -2.1% | 316,400 |
| 2023/11/14 | 3,200 | 3,380 | 3,175 | 3,350 | +472 | +16.4% | 994,100 |
351～
400
件表示中 / 3734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 | 271,500円 | +12.7% | +24.3% | 4.71% | 10.44倍 | 0.87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 |
| リオン | 257,400円 | +3.7% | +7.2% | 2.72% | 10.06倍 | 1.01倍 |
|
補聴器は系列店強く国内首位。聴力検査機器も強い。半導体向け液中微粒子計測器は世界２強に |
| ＫＯＡ | 83,900円 | +2.2% | -35.6% | 3.58% | 100.48倍 | 0.40倍 |
|
固定抵抗器で世界首位級。長野中心に国内生産比率７０％強と高い。自動車向けに強み。好財務 |
| 京三製 | 49,600円 | +0.7% | -24.8% | 4.64% | 8.83倍 | 0.59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 | 328,500円 | +2.4% | +7.1% | 3.35% | 8.08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 |
市場注目の銘柄
チャート関連のコラム
