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 |
|---|---|---|---|---|---|---|---|
| 2004/05/31 | 908.2 | 908.2 | 900 | 900 | -0.9 | -0.1% | 2,090 |
| 2004/05/28 | 896.4 | 905.5 | 896.4 | 900.9 | -8.2 | -0.9% | 1,980 |
| 2004/05/27 | 896.4 | 909.1 | 896.4 | 909.1 | ±0 | ±0% | 3,080 |
| 2004/05/26 | 893.6 | 909.1 | 893.6 | 909.1 | ±0 | ±0% | 3,080 |
| 2004/05/25 | 927.3 | 954.5 | 909.1 | 909.1 | -18.2 | -2% | 10,560 |
| 2004/05/24 | 910 | 927.3 | 883.6 | 927.3 | +9.1 | +1% | 6,710 |
| 2004/05/21 | 909.1 | 918.2 | 890.9 | 918.2 | +4.6 | +0.5% | 4,070 |
| 2004/05/20 | 890.9 | 918.2 | 882.7 | 913.6 | +9.1 | +1% | 16,610 |
| 2004/05/19 | 909.1 | 945.5 | 895.5 | 904.5 | +3.6 | +0.4% | 1,980 |
| 2004/05/18 | 868.2 | 900.9 | 868.2 | 900.9 | +28.2 | +3.2% | 4,730 |
| 2004/05/17 | 890.9 | 945.5 | 863.6 | 872.7 | -27.3 | -3% | 9,460 |
| 2004/05/14 | 945.5 | 945.5 | 890.9 | 900 | -27.3 | -2.9% | 5,500 |
| 2004/05/13 | 955.5 | 1,000 | 927.3 | 927.3 | -10 | -1.1% | 7,480 |
| 2004/05/12 | 981.8 | 981.8 | 937.3 | 937.3 | +46.4 | +5.2% | 6,490 |
| 2004/05/11 | 848.2 | 949.1 | 839.1 | 890.9 | -66.4 | -6.9% | 28,820 |
| 2004/05/10 | 1,040.9 | 1,040.9 | 954.5 | 957.3 | -83.6 | -8% | 12,430 |
| 2004/05/07 | 972.7 | 1,045.5 | 954.5 | 1,040.9 | +68.2 | +7% | 21,890 |
| 2004/05/06 | 990.9 | 1,000 | 954.5 | 972.7 | -9.1 | -0.9% | 14,740 |
| 2004/04/30 | 964.5 | 1,000 | 936.4 | 981.8 | +18.2 | +1.9% | 8,580 |
| 2004/04/28 | 1,000 | 1,004.5 | 963.6 | 963.6 | -63.7 | -6.2% | 10,010 |
| 2004/04/27 | 1,043.6 | 1,043.6 | 1,004.5 | 1,027.3 | -17.2 | -1.6% | 7,040 |
| 2004/04/26 | 1,044.5 | 1,045.5 | 1,032.7 | 1,044.5 | +17.2 | +1.7% | 21,890 |
| 2004/04/23 | 1,027.3 | 1,027.3 | 972.7 | 1,027.3 | +36.4 | +3.7% | 37,950 |
| 2004/04/22 | 909.1 | 990.9 | 904.5 | 990.9 | +90.9 | +10.1% | 62,920 |
| 2004/04/21 | 926.4 | 926.4 | 900 | 900 | -18.2 | -2% | 6,490 |
| 2004/04/20 | 927.3 | 927.3 | 909.1 | 918.2 | +4.6 | +0.5% | 4,180 |
| 2004/04/19 | 945.5 | 945.5 | 909.1 | 913.6 | -31.9 | -3.4% | 11,660 |
| 2004/04/16 | 956.4 | 963.6 | 936.4 | 945.5 | -10 | -1% | 5,390 |
| 2004/04/15 | 1,000 | 1,000 | 954.5 | 955.5 | -26.3 | -2.7% | 8,470 |
| 2004/04/14 | 981.8 | 1,000 | 963.6 | 981.8 | ±0 | ±0% | 22,660 |
| 2004/04/13 | 1,001.8 | 1,018.2 | 981.8 | 981.8 | -19.1 | -1.9% | 10,120 |
| 2004/04/12 | 990.9 | 1,027.3 | 990.9 | 1,000.9 | +10 | +1% | 5,390 |
| 2004/04/09 | 1,027.3 | 1,027.3 | 981.8 | 990.9 | -54.6 | -5.2% | 11,440 |
| 2004/04/08 | 1,036.4 | 1,050 | 990.9 | 1,045.5 | +9.1 | +0.9% | 11,550 |
| 2004/04/07 | 1,046.4 | 1,059.1 | 1,000 | 1,036.4 | -9.1 | -0.9% | 10,340 |
| 2004/04/06 | 1,072.7 | 1,090.9 | 1,009.1 | 1,045.5 | -27.2 | -2.5% | 15,620 |
| 2004/04/05 | 963.6 | 1,090.9 | 963.6 | 1,072.7 | +118.2 | +12.4% | 24,970 |
| 2004/04/02 | 952.7 | 954.5 | 936.4 | 954.5 | +47.2 | +5.2% | 13,310 |
| 2004/04/01 | 901.8 | 909.1 | 895.5 | 907.3 | +12.8 | +1.4% | 5,500 |
| 2004/03/31 | 906.4 | 909.1 | 894.5 | 894.5 | -11 | -1.2% | 5,830 |
| 2004/03/30 | 918.2 | 919.1 | 904.5 | 905.5 | -12.7 | -1.4% | 14,410 |
| 2004/03/29 | 971.8 | 972.7 | 918.2 | 918.2 | -53.6 | -5.5% | 5,830 |
| 2004/03/26 | 973.6 | 973.6 | 938.2 | 971.8 | +48.7 | +5.3% | 10,560 |
| 2004/03/25 | 944.1 | 944.1 | 888.8 | 923.1 | -34.9 | -3.6% | 47,619 |
| 2004/03/24 | 971.3 | 971.3 | 937.1 | 958 | +13.9 | +1.5% | 19,734 |
| 2004/03/23 | 979 | 979 | 944.1 | 944.1 | -34.9 | -3.6% | 28,171 |
| 2004/03/22 | 993 | 993 | 962.9 | 979 | -14 | -1.4% | 17,017 |
| 2004/03/19 | 965.7 | 1,000 | 965 | 993 | +28 | +2.9% | 16,302 |
| 2004/03/18 | 965 | 979 | 961.5 | 965 | ±0 | ±0% | 19,019 |
| 2004/03/17 | 1,014 | 1,014 | 930.1 | 965 | ±0 | ±0% | 40,183 |
5201～
5250
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
