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 |
|---|---|---|---|---|---|---|---|
| 2004/08/10 | 997.3 | 997.3 | 973.6 | 975.5 | -21.8 | -2.2% | 7,370 |
| 2004/08/09 | 986.4 | 997.3 | 954.5 | 997.3 | -25.4 | -2.5% | 20,900 |
| 2004/08/06 | 1,032.7 | 1,032.7 | 1,018.2 | 1,022.7 | -22.8 | -2.2% | 5,280 |
| 2004/08/05 | 1,020 | 1,045.5 | 990.9 | 1,045.5 | +27.3 | +2.7% | 5,500 |
| 2004/08/04 | 1,009.1 | 1,018.2 | 983.6 | 1,018.2 | +9.1 | +0.9% | 8,140 |
| 2004/08/03 | 1,040 | 1,045.5 | 1,009.1 | 1,009.1 | -30.9 | -3% | 11,440 |
| 2004/08/02 | 1,045.5 | 1,054.5 | 1,040 | 1,040 | -5.5 | -0.5% | 4,840 |
| 2004/07/30 | 1,063.6 | 1,063.6 | 1,040.9 | 1,045.5 | +4.6 | +0.4% | 21,450 |
| 2004/07/29 | 1,072.7 | 1,073.6 | 1,027.3 | 1,040.9 | -32.7 | -3% | 22,770 |
| 2004/07/28 | 1,072.7 | 1,089.1 | 1,054.5 | 1,073.6 | +28.1 | +2.7% | 8,360 |
| 2004/07/27 | 1,081.8 | 1,081.8 | 1,038.2 | 1,045.5 | -45.4 | -4.2% | 11,770 |
| 2004/07/26 | 1,104.5 | 1,104.5 | 1,074.5 | 1,090.9 | +13.6 | +1.3% | 12,870 |
| 2004/07/23 | 1,107.3 | 1,107.3 | 1,072.7 | 1,077.3 | -3.6 | -0.3% | 13,750 |
| 2004/07/22 | 1,070 | 1,080.9 | 1,067.3 | 1,080.9 | +3.6 | +0.3% | 2,090 |
| 2004/07/21 | 1,081.8 | 1,081.8 | 1,070.9 | 1,077.3 | +4.6 | +0.4% | 4,400 |
| 2004/07/20 | 1,068.2 | 1,090 | 1,063.6 | 1,072.7 | +13.6 | +1.3% | 6,270 |
| 2004/07/16 | 1,047.3 | 1,072.7 | 1,047.3 | 1,059.1 | +9.1 | +0.9% | 8,030 |
| 2004/07/15 | 1,070.9 | 1,089.1 | 1,027.3 | 1,050 | -57.3 | -5.2% | 25,300 |
| 2004/07/14 | 1,110.9 | 1,122.7 | 1,090.9 | 1,107.3 | -10.9 | -1% | 12,210 |
| 2004/07/13 | 1,135.5 | 1,135.5 | 1,118.2 | 1,118.2 | -22.7 | -2% | 14,410 |
| 2004/07/12 | 1,134.5 | 1,154.5 | 1,110.9 | 1,140.9 | +31.8 | +2.9% | 15,730 |
| 2004/07/09 | 1,108.2 | 1,122.7 | 1,078.2 | 1,109.1 | +19.1 | +1.8% | 14,630 |
| 2004/07/08 | 1,072.7 | 1,095.5 | 1,072.7 | 1,090 | +16.4 | +1.5% | 7,040 |
| 2004/07/07 | 1,090.9 | 1,090.9 | 1,063.6 | 1,073.6 | -26.4 | -2.4% | 16,170 |
| 2004/07/06 | 1,100.9 | 1,115.5 | 1,100 | 1,100 | -5.5 | -0.5% | 17,710 |
| 2004/07/05 | 1,154.5 | 1,154.5 | 1,100.9 | 1,105.5 | -53.6 | -4.6% | 11,660 |
| 2004/07/02 | 1,154.5 | 1,159.1 | 1,131.8 | 1,159.1 | +4.6 | +0.4% | 22,770 |
| 2004/07/01 | 1,163.6 | 1,176.4 | 1,142.7 | 1,154.5 | -4.6 | -0.4% | 30,030 |
| 2004/06/30 | 1,159.1 | 1,200 | 1,137.3 | 1,159.1 | +36.4 | +3.2% | 63,360 |
| 2004/06/29 | 1,063.6 | 1,136.4 | 1,061.8 | 1,122.7 | +64.5 | +6.1% | 91,850 |
| 2004/06/28 | 1,068.2 | 1,068.2 | 1,054.5 | 1,058.2 | -5.4 | -0.5% | 12,870 |
| 2004/06/25 | 1,079.1 | 1,079.1 | 1,054.5 | 1,063.6 | -9.1 | -0.8% | 14,850 |
| 2004/06/24 | 1,081.8 | 1,081.8 | 1,067.3 | 1,072.7 | ±0 | ±0% | 15,840 |
| 2004/06/23 | 1,061.8 | 1,080 | 1,061.8 | 1,072.7 | +27.2 | +2.6% | 23,650 |
| 2004/06/22 | 1,036.4 | 1,060 | 1,036.4 | 1,045.5 | +8.2 | +0.8% | 24,200 |
| 2004/06/21 | 1,036.4 | 1,059.1 | 1,032.7 | 1,037.3 | +22.8 | +2.2% | 16,170 |
| 2004/06/18 | 1,036.4 | 1,036.4 | 1,007.3 | 1,014.5 | +5.4 | +0.5% | 18,260 |
| 2004/06/17 | 1,045.5 | 1,045.5 | 1,003.6 | 1,009.1 | -30.9 | -3% | 23,320 |
| 2004/06/16 | 1,000 | 1,040.9 | 990.9 | 1,040 | +58.2 | +5.9% | 43,780 |
| 2004/06/15 | 950.9 | 987.3 | 929.1 | 981.8 | +85.4 | +9.5% | 43,450 |
| 2004/06/14 | 900 | 900 | 890.9 | 896.4 | +0.9 | +0.1% | 3,960 |
| 2004/06/11 | 905.5 | 906.4 | 890.9 | 895.5 | -5.4 | -0.6% | 5,280 |
| 2004/06/10 | 883.6 | 907.3 | 872.7 | 900.9 | +19.1 | +2.2% | 3,190 |
| 2004/06/09 | 890.9 | 890.9 | 881.8 | 881.8 | -18.2 | -2% | 5,610 |
| 2004/06/08 | 890.9 | 909.1 | 881.8 | 900 | -9.1 | -1% | 1,540 |
| 2004/06/07 | 909.1 | 910 | 908.2 | 909.1 | -4.5 | -0.5% | 10,230 |
| 2004/06/04 | 927.3 | 934.5 | 910.9 | 913.6 | +4.5 | +0.5% | 3,850 |
| 2004/06/03 | 909.1 | 909.1 | 909.1 | 909.1 | +1.8 | +0.2% | 7,480 |
| 2004/06/02 | 900.9 | 909.1 | 900.9 | 907.3 | +2.8 | +0.3% | 5,720 |
| 2004/06/01 | 909.1 | 926.4 | 904.5 | 904.5 | +4.5 | +0.5% | 6,160 |
5151～
5200
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
