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 |
|---|---|---|---|---|---|---|---|
| 2004/10/22 | 966 | 994 | 965 | 994 | +9 | +0.9% | 7,200 |
| 2004/10/21 | 996 | 1,000 | 980 | 985 | +19 | +2% | 6,400 |
| 2004/10/20 | 998 | 998 | 966 | 966 | -32 | -3.2% | 8,000 |
| 2004/10/19 | 1,004 | 1,004 | 980 | 998 | -7 | -0.7% | 7,200 |
| 2004/10/18 | 1,031 | 1,031 | 1,005 | 1,005 | -26 | -2.5% | 4,400 |
| 2004/10/15 | 1,062 | 1,062 | 1,020 | 1,031 | -31 | -2.9% | 11,200 |
| 2004/10/14 | 1,079 | 1,079 | 1,061 | 1,062 | -16 | -1.5% | 4,000 |
| 2004/10/13 | 1,081 | 1,081 | 1,075 | 1,078 | -5 | -0.5% | 2,000 |
| 2004/10/12 | 1,100 | 1,100 | 1,082 | 1,083 | -8 | -0.7% | 3,800 |
| 2004/10/08 | 1,111 | 1,111 | 1,087 | 1,091 | -20 | -1.8% | 6,400 |
| 2004/10/07 | 1,125 | 1,139 | 1,101 | 1,111 | -8 | -0.7% | 10,300 |
| 2004/10/06 | 1,100 | 1,119 | 1,090 | 1,119 | +30 | +2.8% | 7,000 |
| 2004/10/05 | 1,081 | 1,089 | 1,081 | 1,089 | +11 | +1% | 4,400 |
| 2004/10/04 | 1,100 | 1,100 | 1,070 | 1,078 | +5 | +0.5% | 4,900 |
| 2004/10/01 | 1,087 | 1,100 | 1,070 | 1,073 | -13 | -1.2% | 10,600 |
| 2004/09/30 | 1,100 | 1,119 | 1,086 | 1,086 | +6 | +0.6% | 6,500 |
| 2004/09/29 | 1,090 | 1,090 | 1,060 | 1,080 | ±0 | ±0% | 5,900 |
| 2004/09/28 | 1,090 | 1,120 | 1,080 | 1,080 | +10 | +0.9% | 7,400 |
| 2004/09/27 | 1,180 | 1,190 | 1,050 | 1,070 | -93.6 | -8% | 9,900 |
| 2004/09/24 | 1,145.5 | 1,172.7 | 1,145.5 | 1,163.6 | +18.1 | +1.6% | 7,260 |
| 2004/09/22 | 1,163.6 | 1,163.6 | 1,116.4 | 1,145.5 | +1.9 | +0.2% | 10,340 |
| 2004/09/21 | 1,163.6 | 1,172.7 | 1,143.6 | 1,143.6 | -28.2 | -2.4% | 5,830 |
| 2004/09/17 | 1,173.6 | 1,179.1 | 1,161.8 | 1,171.8 | +8.2 | +0.7% | 9,240 |
| 2004/09/16 | 1,163.6 | 1,181.8 | 1,162.7 | 1,163.6 | -20.9 | -1.8% | 2,530 |
| 2004/09/15 | 1,182.7 | 1,188.2 | 1,171.8 | 1,184.5 | +1.8 | +0.2% | 6,160 |
| 2004/09/14 | 1,182.7 | 1,190 | 1,177.3 | 1,182.7 | -17.3 | -1.4% | 15,950 |
| 2004/09/13 | 1,186.4 | 1,207.3 | 1,186.4 | 1,200 | -22.7 | -1.9% | 9,020 |
| 2004/09/10 | 1,227.3 | 1,235.5 | 1,191.8 | 1,222.7 | +9.1 | +0.7% | 15,840 |
| 2004/09/09 | 1,200 | 1,227.3 | 1,200 | 1,213.6 | +18.1 | +1.5% | 15,070 |
| 2004/09/08 | 1,200 | 1,200 | 1,190.9 | 1,195.5 | -9 | -0.7% | 16,610 |
| 2004/09/07 | 1,200 | 1,218.2 | 1,193.6 | 1,204.5 | -13.7 | -1.1% | 12,870 |
| 2004/09/06 | 1,225.5 | 1,227.3 | 1,216.4 | 1,218.2 | -13.6 | -1.1% | 14,520 |
| 2004/09/03 | 1,245.5 | 1,250 | 1,213.6 | 1,231.8 | -0.9 | -0.1% | 22,000 |
| 2004/09/02 | 1,249.1 | 1,252.7 | 1,227.3 | 1,232.7 | +10.9 | +0.9% | 50,930 |
| 2004/09/01 | 1,218.2 | 1,245.5 | 1,218.2 | 1,221.8 | ±0 | ±0% | 78,870 |
| 2004/08/31 | 1,195.5 | 1,240.9 | 1,172.7 | 1,221.8 | -46.4 | -3.7% | 211,640 |
| 2004/08/30 | 1,168.2 | 1,268.2 | 1,167.3 | 1,268.2 | +121.8 | +10.6% | 116,820 |
| 2004/08/27 | 1,136.4 | 1,149.1 | 1,134.5 | 1,146.4 | +11.9 | +1% | 40,590 |
| 2004/08/26 | 1,131.8 | 1,136.4 | 1,118.2 | 1,134.5 | +16.3 | +1.5% | 38,610 |
| 2004/08/25 | 1,109.1 | 1,118.2 | 1,095.5 | 1,118.2 | +9.1 | +0.8% | 37,730 |
| 2004/08/24 | 1,113.6 | 1,113.6 | 1,093.6 | 1,109.1 | -17.3 | -1.5% | 22,770 |
| 2004/08/23 | 1,109.1 | 1,127.3 | 1,081.8 | 1,126.4 | +76.4 | +7.3% | 154,000 |
| 2004/08/20 | 1,000 | 1,063.6 | 1,000 | 1,050 | +70.9 | +7.2% | 58,190 |
| 2004/08/19 | 978.2 | 979.1 | 945.5 | 979.1 | +1.8 | +0.2% | 22,770 |
| 2004/08/18 | 977.3 | 981.8 | 951.8 | 977.3 | +4.6 | +0.5% | 16,060 |
| 2004/08/17 | 980 | 980 | 972.7 | 972.7 | -1.8 | -0.2% | 8,030 |
| 2004/08/16 | 993.6 | 993.6 | 972.7 | 974.5 | -21 | -2.1% | 8,580 |
| 2004/08/13 | 997.3 | 997.3 | 991.8 | 995.5 | -11.8 | -1.2% | 7,150 |
| 2004/08/12 | 1,027.3 | 1,027.3 | 991.8 | 1,007.3 | -16.3 | -1.6% | 13,200 |
| 2004/08/11 | 981.8 | 1,023.6 | 981.8 | 1,023.6 | +48.1 | +4.9% | 15,510 |
5101～
5150
件表示中 / 6372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 | 107,900円 | +2.5% | +3.1% | 2.87% | 9.95倍 | 1.62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 | 57,300円 | -0.6% | -15.7% | 3.14% | 9.53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 |
| 北 恵 | 94,000円 | +0.4% | +0.4% | 2.98% | 12.12倍 | 0.63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 |
| ナ・デックス | 100,300円 | +16.6% | +112.5% | 3.09% | 9.71倍 | 0.44倍 |
|
中部を主地盤に関東、関西にも展開する機械商社。自動車向け多い。溶接機器の製造部門も持つ |
| ゼット | 44,400円 | +1.3% | +2.1% | 4.05% | 9.88倍 | 0.60倍 |
|
スポーツ用品卸大手。各地の小規模スポーツ店に販路。野球用品で自社製品。輸入代理店業も |
市場注目の銘柄
チャート関連のコラム
