エスケイジャパンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,105 | 1,105 | 1,089 | 1,097 | -9 | -0.8% | 32,900 |
| 2025/08/19 | 1,100 | 1,110 | 1,096 | 1,106 | +6 | +0.5% | 37,000 |
| 2025/08/18 | 1,104 | 1,110 | 1,083 | 1,100 | +5 | +0.5% | 62,700 |
| 2025/08/15 | 1,092 | 1,108 | 1,081 | 1,095 | +9 | +0.8% | 44,400 |
| 2025/08/14 | 1,071 | 1,087 | 1,061 | 1,086 | -2 | -0.2% | 36,200 |
| 2025/08/13 | 1,062 | 1,088 | 1,061 | 1,088 | +29 | +2.7% | 38,800 |
| 2025/08/12 | 1,067 | 1,071 | 1,047 | 1,059 | -12 | -1.1% | 68,000 |
| 2025/08/08 | 1,081 | 1,086 | 1,046 | 1,071 | -13 | -1.2% | 61,200 |
| 2025/08/07 | 1,078 | 1,097 | 1,072 | 1,084 | +6 | +0.6% | 40,300 |
| 2025/08/06 | 1,075 | 1,080 | 1,063 | 1,078 | +2 | +0.2% | 31,300 |
| 2025/08/05 | 1,077 | 1,085 | 1,071 | 1,076 | -1 | -0.1% | 22,200 |
| 2025/08/04 | 1,051 | 1,077 | 1,045 | 1,077 | +2 | +0.2% | 43,400 |
| 2025/08/01 | 1,075 | 1,080 | 1,063 | 1,075 | +2 | +0.2% | 20,300 |
| 2025/07/31 | 1,069 | 1,078 | 1,042 | 1,073 | +4 | +0.4% | 57,200 |
| 2025/07/30 | 1,078 | 1,081 | 1,053 | 1,069 | -9 | -0.8% | 68,200 |
| 2025/07/29 | 1,118 | 1,118 | 1,077 | 1,078 | -43 | -3.8% | 57,200 |
| 2025/07/28 | 1,074 | 1,121 | 1,051 | 1,121 | +51 | +4.8% | 150,300 |
| 2025/07/25 | 1,079 | 1,100 | 1,069 | 1,070 | -14 | -1.3% | 43,100 |
| 2025/07/24 | 1,102 | 1,114 | 1,079 | 1,084 | -20 | -1.8% | 39,100 |
| 2025/07/23 | 1,106 | 1,111 | 1,067 | 1,104 | -6 | -0.5% | 178,200 |
| 2025/07/22 | 1,142 | 1,170 | 1,086 | 1,110 | -8 | -0.7% | 104,200 |
| 2025/07/18 | 1,129 | 1,131 | 1,080 | 1,118 | -4 | -0.4% | 116,300 |
| 2025/07/17 | 1,113 | 1,131 | 1,103 | 1,122 | +17 | +1.5% | 156,100 |
| 2025/07/16 | 1,075 | 1,120 | 1,059 | 1,105 | +25 | +2.3% | 115,800 |
| 2025/07/15 | 1,100 | 1,108 | 1,067 | 1,080 | +10 | +0.9% | 92,100 |
| 2025/07/14 | 1,048 | 1,096 | 1,022 | 1,070 | +22 | +2.1% | 310,100 |
| 2025/07/11 | 1,051 | 1,064 | 1,027 | 1,048 | -1 | -0.1% | 78,500 |
| 2025/07/10 | 1,016 | 1,057 | 1,016 | 1,049 | +33 | +3.2% | 103,500 |
| 2025/07/09 | 990 | 1,024 | 974 | 1,016 | +12 | +1.2% | 91,000 |
| 2025/07/08 | 1,000 | 1,017 | 1,000 | 1,004 | -4 | -0.4% | 8,800 |
| 2025/07/07 | 1,000 | 1,019 | 1,000 | 1,008 | +3 | +0.3% | 13,500 |
| 2025/07/04 | 998 | 1,016 | 997 | 1,005 | +5 | +0.5% | 17,700 |
| 2025/07/03 | 1,016 | 1,026 | 990 | 1,000 | -16 | -1.6% | 27,100 |
| 2025/07/02 | 1,024 | 1,029 | 1,000 | 1,016 | -19 | -1.8% | 21,200 |
| 2025/07/01 | 1,018 | 1,045 | 1,018 | 1,035 | +9 | +0.9% | 21,500 |
| 2025/06/30 | 1,039 | 1,044 | 1,024 | 1,026 | -8 | -0.8% | 24,700 |
| 2025/06/27 | 1,039 | 1,039 | 1,021 | 1,034 | -6 | -0.6% | 17,600 |
| 2025/06/26 | 1,016 | 1,040 | 1,008 | 1,040 | +18 | +1.8% | 43,500 |
| 2025/06/25 | 1,025 | 1,030 | 994 | 1,022 | -13 | -1.3% | 43,800 |
| 2025/06/24 | 1,039 | 1,045 | 1,030 | 1,035 | -5 | -0.5% | 53,200 |
| 2025/06/23 | 1,019 | 1,045 | 1,014 | 1,040 | +23 | +2.3% | 54,500 |
| 2025/06/20 | 1,019 | 1,039 | 1,008 | 1,017 | -2 | -0.2% | 63,500 |
| 2025/06/19 | 997 | 1,019 | 997 | 1,019 | +23 | +2.3% | 33,100 |
| 2025/06/18 | 1,005 | 1,012 | 991 | 996 | -6 | -0.6% | 54,900 |
| 2025/06/17 | 981 | 1,003 | 981 | 1,002 | +14 | +1.4% | 19,300 |
| 2025/06/16 | 972 | 995 | 964 | 988 | +9 | +0.9% | 13,700 |
| 2025/06/13 | 996 | 997 | 975 | 979 | -19 | -1.9% | 26,700 |
| 2025/06/12 | 998 | 1,013 | 991 | 998 | +2 | +0.2% | 27,700 |
| 2025/06/11 | 1,004 | 1,013 | 985 | 996 | +7 | +0.7% | 48,800 |
| 2025/06/10 | 980 | 1,008 | 960 | 989 | +20 | +2.1% | 61,000 |
1～
50
件表示中 / 6370件
類似銘柄と比較する
現在ご覧いただいている「エスケイ」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 |
|---|---|---|---|---|---|---|---|---|
| エスケイ | 109,700円 | +2.5% | +3.1% | 2.83% | 10.11倍 | 1.65倍 |
|
ゲームセンター景品の企画販売が主力。キャラクター販促品も扱う。オリジナル商品の展開強化 |
| クワザワＨＤ | 57,900円 | -0.6% | -15.7% | 3.11% | 9.63倍 | 0.54倍 |
|
北海道地盤の建材・土木資材商社。建設工事も行う。近年はリフォーム、住宅設備機器に進出 |
| ジェリービー | 24,700円 | +44.5% | - | 0.00% | - | 56.52倍 |
|
若い女性向け非皮革靴展開。ブランド名・商号統一。卸撤退と小売り規模縮小。ＥＣ販売に軸足 |
| 万世電機 | 566,000円 | +6.5% | +10.5% | 2.65% | 10.44倍 | 0.78倍 |
|
三菱電機の総代理店。生産システム開発に強み。大阪、兵庫が地盤だが、首都圏営業を強化 |
| 北 恵 | 92,200円 | +0.4% | +0.4% | 3.04% | 11.89倍 | 0.62倍 |
|
関西圏地盤の住宅資材卸。直販比率が上昇。好採算の施工付き販売を拡大。配当性向３５％メド |
市場注目の銘柄
チャート関連のコラム
