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 |
|---|---|---|---|---|---|---|---|
| 1999/11/25 | 360.9 | 360.9 | 351.9 | 352.3 | -8.6 | -2.4% | 20,077 |
| 1999/11/24 | 359.1 | 360.9 | 359.1 | 360.9 | -24.6 | -6.4% | 15,616 |
| 1999/11/22 | 390.9 | 392.2 | 385.5 | 385.5 | -5.4 | -1.4% | 17,846 |
| 1999/11/19 | 403.4 | 403.4 | 390.4 | 390.9 | -12.5 | -3.1% | 22,308 |
| 1999/11/18 | 390.4 | 403.4 | 390.4 | 403.4 | - | - | 6,692 |
| 1999/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/11/16 | 403.4 | 403.4 | 390.4 | 390.4 | ±0 | ±0% | 8,923 |
| 1999/11/15 | 404.8 | 404.8 | 390.4 | 390.4 | +3.5 | +0.9% | 26,770 |
| 1999/11/12 | 396.7 | 403.4 | 386.4 | 386.9 | -9.8 | -2.5% | 26,770 |
| 1999/11/11 | 396.7 | 407.9 | 396.7 | 396.7 | +6.7 | +1.7% | 15,616 |
| 1999/11/10 | 381 | 394.5 | 381 | 390 | -35.9 | -8.4% | 13,385 |
| 1999/11/09 | 437.5 | 437.5 | 425.9 | 425.9 | -11.6 | -2.7% | 42,385 |
| 1999/11/08 | 437.5 | 437.5 | 437.5 | 437.5 | -4.5 | -1% | 2,231 |
| 1999/11/05 | 441.5 | 448.3 | 441.5 | 442 | -6.3 | -1.4% | 13,385 |
| 1999/11/04 | 448.3 | 448.3 | 439.3 | 448.3 | +9 | +2% | 33,462 |
| 1999/11/02 | 457.2 | 457.2 | 439.3 | 439.3 | -17.9 | -3.9% | 8,923 |
| 1999/11/01 | 457.2 | 457.2 | 457.2 | 457.2 | +8.9 | +2% | 4,462 |
| 1999/10/29 | 470.7 | 470.7 | 448.3 | 448.3 | -4.5 | -1% | 37,924 |
| 1999/10/28 | 452.8 | 452.8 | 452.8 | 452.8 | -8.9 | -1.9% | 2,231 |
| 1999/10/27 | 462.2 | 462.2 | 461.7 | 461.7 | ±0 | ±0% | 8,923 |
| 1999/10/26 | 461.7 | 461.7 | 461.7 | 461.7 | +17.9 | +4% | 2,231 |
| 1999/10/25 | 470.7 | 470.7 | 443.8 | 443.8 | ±0 | ±0% | 15,616 |
| 1999/10/22 | 443.8 | 448.3 | 443.8 | 443.8 | +4.5 | +1% | 17,846 |
| 1999/10/21 | 443.8 | 443.8 | 434.8 | 439.3 | -4.5 | -1% | 15,616 |
| 1999/10/20 | 443.8 | 443.8 | 443.8 | 443.8 | +0.5 | +0.1% | 4,462 |
| 1999/10/19 | 443.3 | 443.8 | 443.3 | 443.3 | -4.5 | -1% | 11,154 |
| 1999/10/18 | 447.8 | 447.8 | 447.8 | 447.8 | -13.9 | -3% | 2,231 |
| 1999/10/15 | 462.2 | 462.2 | 461.7 | 461.7 | ±0 | ±0% | 6,692 |
| 1999/10/14 | 461.7 | 461.7 | 461.7 | 461.7 | ±0 | ±0% | 8,923 |
| 1999/10/13 | 461.7 | 461.7 | 439.3 | 461.7 | -0.5 | -0.1% | 20,077 |
| 1999/10/12 | 461.7 | 462.2 | 452.8 | 462.2 | -26.4 | -5.4% | 35,693 |
| 1999/10/08 | 519.5 | 519.5 | 470.7 | 488.6 | -26.9 | -5.2% | 17,846 |
| 1999/10/07 | 515.5 | 524.5 | 497.6 | 515.5 | +22.4 | +4.5% | 17,846 |
| 1999/10/06 | 494.4 | 524.9 | 493.1 | 493.1 | -10.3 | -2% | 20,077 |
| 1999/10/05 | 529 | 529 | 498 | 503.4 | -7.6 | -1.5% | 24,539 |
| 1999/10/04 | 529.9 | 529.9 | 511 | 511 | -13.5 | -2.6% | 26,770 |
| 1999/10/01 | 537.9 | 537.9 | 524.5 | 524.5 | -22.4 | -4.1% | 35,693 |
| 1999/09/30 | 537.9 | 546.9 | 537.9 | 546.9 | +31.4 | +6.1% | 13,385 |
| 1999/09/29 | 551.4 | 551.4 | 515.5 | 515.5 | -13.5 | -2.6% | 20,077 |
| 1999/09/28 | 537.9 | 555.9 | 529 | 529 | +4.5 | +0.9% | 11,154 |
| 1999/09/27 | 524.5 | 537.9 | 524.5 | 524.5 | ±0 | ±0% | 8,923 |
| 1999/09/24 | 520 | 524.9 | 520 | 524.5 | -13.4 | -2.5% | 26,770 |
| 1999/09/22 | 537.9 | 537.9 | 515.1 | 537.9 | -44.9 | -7.7% | 46,847 |
| 1999/09/21 | 582.8 | 582.8 | 537.9 | 582.8 | -8.9 | -1.5% | 15,616 |
| 1999/09/20 | 627.6 | 627.6 | 591.7 | 591.7 | -12.6 | -2.1% | 40,154 |
| 1999/09/17 | 537.9 | 604.3 | 515.5 | 604.3 | +66.4 | +12.3% | 80,309 |
| 1999/09/16 | 602.5 | 602.5 | 537.9 | 537.9 | -72.2 | -11.8% | 60,232 |
| 1999/09/14 | 659 | 659 | 605.2 | 610.1 | -39.9 | -6.1% | 118,232 |
| 1999/09/13 | 645.1 | 687.6 | 627.6 | 650 | +49.8 | +8.3% | 401,544 |
| 1999/09/10 | 515.5 | 600.2 | 515.5 | 600.2 | +89.6 | +17.5% | 406,006 |
6001～
6050
件表示中 / 6063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 | 89,300円 | +3.7% | -6.8% | 2.80% | 10.61倍 | 1.56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 |
| キムラ | 50,900円 | +3.0% | +2.4% | 2.75% | 6.93倍 | 0.49倍 |
|
住宅用資材の卸売りとＨＣが２本柱。住宅用資材は道内から全国展開図る。ＨＣは道内最大級 |
| 久 世 | 166,800円 | +3.9% | -25.2% | 0.90% | 5.94倍 | 1.16倍 |
|
外食向け食材卸が主力。首都圏に基盤。子会社で業務用スープ製造や生鮮野菜配送も手がける |
| ダイコー通 | 140,700円 | +5.3% | +8.8% | 3.48% | 11.37倍 | 1.00倍 |
|
電線・ケーブル、通信機器などの商社。通信工事施工会社、通信事業者、電力会社などが顧客 |
| ＧＴＨＤ | - | +14.0% | +28.4% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
