エスケーエレクトロニクス（6677）の株価チャート
株価
8/17
- 前日 (8/14)
- 3,365
- 始値
- 3,370
- 高値
- 3,390
- 安値
- 3,345
- 終値 +0.45%
- 3,380
- 出来高 -40.04%
- 81,900
乖離率
- 株価（5日）
移動平均値 - -2.51%
3,467 - 株価（25日）
移動平均値 - -2.68%
3,473 - 出来高（5日）
移動平均値 - -41.61%
140,260
2026/03/23～2026/08/17
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 08/17 | 3,370 | 3,390 | 3,345 | 3,380 | +0.45% | 81,900 | 384億2519万 | -2.68% | 10.98 | 0.94 |
| 08/14 | 3,395 | 3,455 | 3,350 | 3,365 | -0.88% | 136,600 | 382億5466万 | -3.14% | 10.93 | 0.93 |
| 08/13 | 3,510 | 3,540 | 3,375 | 3,395 | -2.44% | 187,400 | 385億9571万 | -2.25% | 11.03 | 0.94 |
| 08/12 | 3,575 | 3,575 | 3,460 | 3,480 | -6.33% | 193,100 | 395億6203万 | +0.17% | 11.31 | 0.96 |
| 08/10 | 3,695 | 3,750 | 3,550 | 3,715 | +1.23% | 102,300 | 422億3360万 | +6.88% | 12.07 | 1.03 |
| 08/07 | 3,800 | 3,805 | 3,565 | 3,670 | -3.42% | 83,700 | 417億2202万 | +5.73% | 11.92 | 1.02 |
| 08/06 | 3,765 | 3,850 | 3,765 | 3,800 | -0.78% | 72,500 | 431億9992万 | +9.6% | 12.35 | 1.05 |
| 08/05 | 3,715 | 3,835 | 3,715 | 3,830 | +4.08% | 86,000 | 435億4097万 | +10.76% | 12.44 | 1.06 |
| 08/04 | 3,550 | 3,695 | 3,550 | 3,680 | +3.95% | 133,100 | 418億3571万 | +6.88% | 11.96 | 1.02 |
| 08/03 | 3,470 | 3,590 | 3,460 | 3,540 | +2.02% | 108,600 | 402億4413万 | +3.12% | 11.5 | 0.98 |
| 07/31 | 3,365 | 3,510 | 3,355 | 3,470 | +5.31% | 82,200 | 394億4834万 | +1.23% | 11.27 | 0.96 |
| 07/30 | 3,280 | 3,345 | 3,240 | 3,295 | -0.3% | 90,700 | 374億5887万 | -3.91% | 10.71 | 0.91 |
| 07/29 | 3,410 | 3,440 | 3,245 | 3,305 | -3.64% | 109,100 | 375億7256万 | -3.78% | 10.74 | 0.92 |
| 07/28 | 3,525 | 3,525 | 3,405 | 3,430 | -2.7% | 56,100 | 389億9361万 | -0.29% | 11.14 | 0.95 |
| 07/27 | 3,425 | 3,580 | 3,425 | 3,525 | +2.77% | 88,200 | 400億7361万 | +2.32% | 11.45 | 0.98 |
| 07/24 | 3,395 | 3,450 | 3,390 | 3,430 | -0.15% | 42,800 | 389億9361万 | -0.38% | 11.14 | 0.95 |
| 07/23 | 3,425 | 3,460 | 3,410 | 3,435 | +1.18% | 34,600 | 390億5045万 | -0.23% | 11.16 | 0.95 |
| 07/22 | 3,355 | 3,455 | 3,355 | 3,395 | +1.65% | 66,600 | 385億9571万 | -1.34% | 11.03 | 0.94 |
| 07/21 | 3,305 | 3,360 | 3,225 | 3,340 | +1.83% | 55,500 | 379億7045万 | -2.85% | 10.85 | 0.93 |
| 07/17 | 3,365 | 3,365 | 3,210 | 3,280 | -4.09% | 96,600 | 372億8835万 | -4.65% | 10.66 | 0.91 |
| 07/16 | 3,390 | 3,425 | 3,365 | 3,420 | -0.15% | 44,600 | 388億7992万 | -0.52% | 11.11 | 0.95 |
| 07/15 | 3,415 | 3,440 | 3,395 | 3,425 | +0.88% | 27,100 | 389億3677万 | -0.09% | 11.13 | 0.95 |
| 07/14 | 3,360 | 3,395 | 3,315 | 3,395 | +0.3% | 81,000 | 385億9571万 | -0.67% | 11.03 | 0.94 |
| 07/13 | 3,445 | 3,470 | 3,360 | 3,385 | -1.74% | 39,200 | 384億8203万 | -0.79% | 11 | 0.94 |
| 07/10 | 3,430 | 3,490 | 3,430 | 3,445 | +1.17% | 30,600 | 391億6413万 | +1.17% | 11.19 | 0.95 |
| 07/09 | 3,400 | 3,415 | 3,375 | 3,405 | +2.25% | 22,100 | 387億940万 | +0.12% | 11.06 | 0.94 |
| 07/08 | 3,400 | 3,430 | 3,330 | 3,330 | -3.06% | 50,600 | 378億5677万 | -2% | 10.82 | 0.92 |
| 07/07 | 3,565 | 3,565 | 3,420 | 3,435 | -2.55% | 41,500 | 390億5045万 | +1.09% | 11.16 | 0.95 |
| 07/06 | 3,600 | 3,610 | 3,520 | 3,525 | -1.95% | 28,400 | 400億7361万 | +3.98% | 11.45 | 0.98 |
| 07/03 | 3,480 | 3,595 | 3,480 | 3,595 | +1.27% | 42,100 | 408億6939万 | +6.42% | 11.68 | 1 |
| 07/02 | 3,510 | 3,605 | 3,455 | 3,550 | -0.84% | 43,000 | 403億5782万 | +5.62% | 11.53 | 0.98 |
| 07/01 | 3,500 | 3,595 | 3,500 | 3,580 | +3.17% | 53,900 | 406億9887万 | +6.9% | 11.63 | 0.99 |
| 06/30 | 3,490 | 3,495 | 3,440 | 3,470 | +1.46% | 36,900 | 394億4834万 | +4.08% | 11.27 | 0.96 |
| 06/29 | 3,420 | 3,490 | 3,345 | 3,420 | 0% | 41,900 | 388億7992万 | +2.83% | 11.11 | 0.95 |
| 06/26 | 3,450 | 3,480 | 3,375 | 3,420 | -2.29% | 38,500 | 388億7992万 | +2.98% | 11.11 | 0.95 |
| 06/25 | 3,500 | 3,530 | 3,485 | 3,500 | +2.19% | 27,700 | 397億8940万 | +5.58% | 11.37 | 0.97 |
| 06/24 | 3,405 | 3,490 | 3,370 | 3,425 | -0.44% | 29,500 | 389億3677万 | +3.66% | 11.13 | 0.95 |
| 06/23 | 3,565 | 3,565 | 3,440 | 3,440 | -3.51% | 48,600 | 391億729万 | +4.4% | 11.18 | 0.95 |
| 06/22 | 3,465 | 3,595 | 3,465 | 3,565 | +2.89% | 66,500 | 405億2834万 | +8.39% | 11.58 | 0.99 |
| 06/19 | 3,465 | 3,515 | 3,450 | 3,465 | +1.17% | 44,400 | 393億9150万 | +5.64% | 11.26 | 0.96 |
| 06/18 | 3,340 | 3,445 | 3,335 | 3,425 | +1.18% | 43,000 | 389億3677万 | +4.61% | 11.13 | 0.95 |
| 06/17 | 3,320 | 3,395 | 3,310 | 3,385 | +1.65% | 32,400 | 384億8203万 | +3.39% | 11 | 0.94 |
| 06/16 | 3,380 | 3,380 | 3,320 | 3,330 | -1.48% | 27,900 | 378億5677万 | +1.65% | 10.82 | 0.92 |
| 06/15 | 3,305 | 3,380 | 3,305 | 3,380 | +4.48% | 51,800 | 384億2519万 | +3.14% | 10.98 | 0.94 |
| 06/12 | 3,220 | 3,285 | 3,210 | 3,235 | +2.21% | 50,700 | 367億7677万 | -1.58% | 10.51 | 0.9 |
| 06/11 | 3,130 | 3,165 | 3,070 | 3,165 | -0.47% | 61,900 | 359億8098万 | -4.09% | 10.28 | 0.88 |
| 06/10 | 3,235 | 3,240 | 3,145 | 3,180 | -2% | 48,300 | 361億5151万 | -4.07% | 10.33 | 0.88 |
| 06/09 | 3,240 | 3,270 | 3,190 | 3,245 | +1.09% | 42,000 | 368億9045万 | -2.44% | 10.54 | 0.9 |
| 06/08 | 3,215 | 3,225 | 3,160 | 3,210 | -4.18% | 86,300 | 364億9256万 | -3.6% | 10.43 | 0.89 |
| 06/05 | 3,365 | 3,380 | 3,260 | 3,350 | +0.9% | 62,300 | 380億8414万 | +0.45% | 10.88 | 0.93 |
| 06/04 | 3,335 | 3,360 | 3,285 | 3,320 | -0.75% | 29,700 | 377億4308万 | -0.48% | 10.79 | 0.92 |
| 06/03 | 3,265 | 3,350 | 3,250 | 3,345 | +3.72% | 58,100 | 380億2729万 | +0.33% | 10.87 | 0.93 |
| 06/02 | 3,195 | 3,250 | 3,145 | 3,225 | +0.16% | 49,200 | 366億6309万 | -3.12% | 10.48 | 0.89 |
| 06/01 | 3,195 | 3,245 | 3,165 | 3,220 | +1.26% | 46,800 | 366億624万 | -3.36% | 10.46 | 0.89 |
| 05/29 | 3,255 | 3,260 | 3,180 | 3,180 | -1.7% | 47,800 | 361億5151万 | -4.7% | 10.33 | 0.88 |
| 05/28 | 3,220 | 3,235 | 3,140 | 3,235 | +0.94% | 46,800 | 367億7677万 | -3.23% | 10.51 | 0.9 |
| 05/27 | 3,270 | 3,320 | 3,190 | 3,205 | -1.99% | 39,200 | 364億3572万 | -4.24% | 10.41 | 0.89 |
| 05/26 | 3,285 | 3,285 | 3,240 | 3,270 | -0.76% | 33,300 | 371億7466万 | -2.45% | 10.62 | 0.91 |
| 05/25 | 3,300 | 3,335 | 3,285 | 3,295 | +0.61% | 27,900 | 374億5887万 | -1.76% | 10.71 | 0.91 |
| 05/22 | 3,250 | 3,285 | 3,230 | 3,275 | +1.08% | 29,100 | 372億3151万 | -2.38% | 10.64 | 0.91 |
| 05/21 | 3,265 | 3,270 | 3,230 | 3,240 | +1.41% | 35,800 | 368億3361万 | -3.43% | 10.53 | 0.9 |
| 05/20 | 3,270 | 3,270 | 3,170 | 3,195 | -2.74% | 47,800 | 363億2203万 | -4.8% | 10.38 | 0.88 |
| 05/19 | 3,380 | 3,380 | 3,240 | 3,285 | -1.35% | 60,700 | 373億4519万 | -2.17% | 10.67 | 0.91 |
| 05/18 | 3,350 | 3,370 | 3,320 | 3,330 | -0.15% | 51,500 | 378億5677万 | -0.8% | 10.82 | 0.92 |
| 05/15 | 3,475 | 3,480 | 3,295 | 3,335 | -2.34% | 68,300 | 379億1361万 | -0.42% | 10.84 | 0.92 |
| 05/14 | 3,445 | 3,520 | 3,400 | 3,415 | -0.58% | 49,600 | 388億2308万 | +2.21% | 11.1 | 0.95 |
| 05/13 | 3,350 | 3,435 | 3,345 | 3,435 | +2.23% | 70,900 | 390億5045万 | +3.15% | 11.16 | 0.95 |
| 05/12 | 3,545 | 3,555 | 3,330 | 3,360 | -7.05% | 161,900 | 381億9782万 | +1.3% | 10.92 | 0.93 |
| 05/11 | 3,600 | 3,670 | 3,585 | 3,615 | +1.4% | 95,200 | 410億9676万 | +9.28% | 11.75 | 1 |
| 05/08 | 3,545 | 3,580 | 3,510 | 3,565 | +0.56% | 26,900 | 405億2834万 | +8.56% | 11.58 | 0.99 |
| 05/07 | 3,495 | 3,565 | 3,490 | 3,545 | +2.9% | 66,600 | 403億97万 | +8.68% | 11.52 | 0.98 |
| 05/01 | 3,350 | 3,450 | 3,350 | 3,445 | +2.84% | 63,500 | 391億6413万 | +6.2% | 11.19 | 0.95 |
| 04/30 | 3,325 | 3,380 | 3,310 | 3,350 | 0% | 33,600 | 380億8414万 | +3.72% | 10.88 | 0.93 |
| 04/28 | 3,380 | 3,380 | 3,325 | 3,350 | -0.45% | 26,700 | 380億8414万 | +3.97% | 10.88 | 0.93 |
| 04/27 | 3,275 | 3,370 | 3,275 | 3,365 | +3.22% | 45,700 | 382億5466万 | +4.86% | 10.93 | 0.93 |
| 04/24 | 3,250 | 3,300 | 3,240 | 3,260 | +0.62% | 27,500 | 370億6098万 | +2.13% | 10.59 | 0.9 |
| 04/23 | 3,305 | 3,340 | 3,230 | 3,240 | -1.82% | 27,400 | 368億3361万 | +1.76% | 10.53 | 0.9 |
| 04/22 | 3,300 | 3,330 | 3,275 | 3,300 | -0.9% | 24,000 | 375億1572万 | +3.74% | 10.72 | 0.91 |
| 04/21 | 3,330 | 3,360 | 3,325 | 3,330 | 0% | 18,400 | 378億5677万 | +4.98% | 10.82 | 0.92 |
| 04/20 | 3,355 | 3,380 | 3,330 | 3,330 | 0% | 19,500 | 378億5677万 | +5.28% | 10.82 | 0.92 |
| 04/17 | 3,390 | 3,390 | 3,320 | 3,330 | -0.6% | 19,700 | 378億5677万 | +5.58% | 10.82 | 0.92 |
| 04/16 | 3,350 | 3,390 | 3,330 | 3,350 | +1.21% | 33,600 | 380億8414万 | +6.42% | 10.88 | 0.93 |
| 04/15 | 3,355 | 3,360 | 3,285 | 3,310 | -0.45% | 37,400 | 376億2940万 | +5.18% | 10.75 | 0.92 |
| 04/14 | 3,295 | 3,355 | 3,280 | 3,325 | +1.84% | 48,900 | 377億9993万 | +5.72% | 10.8 | 0.92 |
| 04/13 | 3,260 | 3,310 | 3,240 | 3,265 | -0.15% | 40,900 | 371億1782万 | +3.98% | 10.61 | 0.9 |
| 04/10 | 3,265 | 3,325 | 3,265 | 3,270 | +0.77% | 33,100 | 371億7466万 | +4.07% | 10.62 | 0.91 |
| 04/09 | 3,255 | 3,265 | 3,220 | 3,245 | -0.31% | 41,800 | 368億9045万 | +3.15% | 10.54 | 0.9 |
| 04/08 | 3,235 | 3,265 | 3,205 | 3,255 | +3.99% | 36,500 | 370億414万 | +3.56% | 10.58 | 0.9 |
| 04/07 | 3,155 | 3,190 | 3,125 | 3,130 | -0.63% | 21,700 | 355億8309万 | -0.57% | 10.17 | 0.87 |
| 04/06 | 3,150 | 3,180 | 3,140 | 3,150 | +0.48% | 22,100 | 358億1046万 | -0.38% | 10.23 | 0.87 |
| 04/03 | 3,150 | 3,185 | 3,130 | 3,135 | +0.64% | 19,400 | 356億3993万 | -1.42% | 10.19 | 0.87 |
| 04/02 | 3,195 | 3,220 | 3,110 | 3,115 | -0.64% | 47,000 | 354億1256万 | -2.66% | 10.12 | 0.86 |
| 04/01 | 3,095 | 3,155 | 3,080 | 3,135 | +4.15% | 57,500 | 356億3993万 | -2.55% | 10.19 | 0.87 |
| 03/31 | 2,980 | 3,025 | 2,955 | 3,010 | -0.17% | 66,000 | 342億1888万 | -6.84% | 9.78 | 0.88 |
| 03/30 | 2,970 | 3,025 | 2,951 | 3,015 | -2.74% | 57,700 | 342億7572万 | -7.26% | 9.8 | 0.88 |
| 03/27 | 3,040 | 3,115 | 3,035 | 3,100 | +0.16% | 69,100 | 352億4204万 | -5.26% | 10.07 | 0.91 |
| 03/26 | 3,135 | 3,140 | 3,075 | 3,095 | -1.28% | 26,700 | 351億8519万 | -5.87% | 10.06 | 0.9 |
| 03/25 | 3,080 | 3,160 | 3,080 | 3,135 | +3.81% | 38,100 | 356億3993万 | -5.17% | 10.19 | 0.92 |
| 03/24 | 3,060 | 3,060 | 2,995 | 3,020 | +2.37% | 43,800 | 343億3256万 | -9.04% | 9.81 | 0.88 |
| 03/23 | 3,010 | 3,030 | 2,913 | 2,950 | -3.44% | 108,600 | 335億3678万 | -11.6% | 9.58 | 0.86 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 9月期 | 880 88,000 10/10 | 312 31,200 2/14 | 100,600 1,006 12/21 | - | - | +25.99% 2/29 | -29.14% 10/10 |
| 2009年 9月期 | 620 62,000 6/11 | 87 8,700 2/24 | 120,200 1,202 6/2 | - | - | +104.93% 4/9 | -35.7% 11/19 |
| 2010年 9月期 | 1,060 106,000 4/15 106,000 4/14 | 315 31,450 11/27 | 806,900 8,069 3/11 | - | - | +37.75% 12/28 | -27.32% 7/1 |
| 2011年 9月期 | 780 78,000 1/12 | 317 31,700 3/16 31,700 11/1 | 516,800 5,168 1/12 | 88億6735万 | 36億378万 | +44.16% 1/11 | -37.25% 3/16 |
| 2012年 9月期 | 358 35,750 2/27 | 161 16,050 9/26 | 207,800 2,078 7/4 | 40億6420万 | 18億2462万 | +30.58% 7/4 | -21.57% 10/4 |
| 2013年 9月期 | 1,150 9/17 | 140 14,000 10/15 | 1,093,500 9/4 | 130億7366万 | 15億9157万 | +60.57% 9/3 | -18.84% 6/7 |
| 2014年 9月期 | 2,379 6/19 | 590 2/4 | 1,322,100 5/15 | 270億4542万 | 67億735万 | +54.89% 5/16 | -22.3% 11/13 |
| 2015年 9月期 | 1,905 4/27 | 860 9/8 8/25 | 477,700 9/15 | 216億5680万 | 97億7682万 | +21% 3/10 | -26.75% 8/25 |
| 2016年 9月期 | 1,198 7/7 | 507 1/22 | 664,800 11/10 | 136億1934万 | 57億6377万 | +39.48% 3/7 | -24.86% 1/22 |
| 2017年 9月期 | 1,469 6/23 | 840 11/16 | 253,600 2/14 | 167億17万 | 95億4945万 | +29.08% 2/22 | -17.86% 11/16 |
| 2018年 9月期 | 2,765 4/2 | 1,159 10/23 | 753,000 11/24 | 314億3362万 | 131億7597万 | +37.28% 11/24 | -20% 10/29 |
| 2019年 9月期 | 2,421 8/1 | 1,416 3/15 | 759,600 8/14 | 275億2289万 | 160億9765万 | +20.46% 5/15 | -26.82% 12/25 |
| 2020年 9月期 | 2,395 11/11 | 810 3/23 | 887,200 2/12 | 272億2731万 | 92億840万 | +22.99% 5/27 | -29.95% 3/9 |
| 2021年 9月期 | 1,494 12/7 12/4 | 890 8/23 8/20 | 246,800 2/9 | 169億8438万 | 101億1787万 | +20.52% 12/4 | -18.2% 5/19 |
| 2022年 9月期 | 1,485 8/25 | 765 3/9 | 798,100 8/10 | 168億8207万 | 86億9682万 | +34.92% 8/10 | -13.83% 3/8 |
| 2023年 9月期 | 3,345 9/11 | 1,059 12/20 | 2,409,300 8/17 | 380億2729万 | 120億3913万 | +57.9% 8/17 | -10.33% 5/17 |
| 2024年 9月期 | 4,200 1/17 | 2,246 9/11 | 994,100 11/14 | 477億4728万 | 255億3342万 | +16.67% 11/30 | -25.97% 8/5 |
| 2025年 9月期 | 3,190 9/22 | 1,784 12/23 | 712,000 2/12 | 362億6519万 | 202億8122万 | +23.47% 2/12 | -19.18% 4/7 |
| 最新 | 3,380 2026/8/17 | 81,900 | 384億2519万 | -2.68% 3,473 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 17%（1.17倍）
- 2005/12/30 vs 2004/12/30
- 36%（1.36倍）
- 2006/12/29 vs 2005/12/30
- -74%（0.26倍）
- 2007/12/28 vs 2006/12/29
- -49%（0.51倍）
- 2008/12/30 vs 2007/12/28
- -69%（0.31倍）
- 2009/12/30 vs 2008/12/30
- 238%（3.38倍）
- 2010/12/30 vs 2009/12/30
- -15%（0.85倍）
- 2011/12/30 vs 2010/12/30
- -43%（0.57倍）
- 2012/12/28 vs 2011/12/30
- -30%（0.7倍）
- 2013/12/30 vs 2012/12/28
- 246%（3.46倍）
- 2014/12/30 vs 2013/12/30
- 82%（1.82倍）
- 2015/12/30 vs 2014/12/30
- -35%（0.65倍）
- 2016/12/30 vs 2015/12/30
- 17%（1.17倍）
- 2017/12/29 vs 2016/12/30
- 114%（2.14倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- 25%（1.25倍）
- 2020/12/30 vs 2019/12/30
- -33%（0.67倍）
- 2021/12/30 vs 2020/12/30
- -25%（0.75倍）
- 2022/12/30 vs 2021/12/30
- 14%（1.14倍）
- 2023/12/29 vs 2022/12/30
- 238%（3.38倍）
- 2024/12/30 vs 2023/12/29
- -47%（0.53倍）
- 2025/12/30 vs 2024/12/30
- 54%（1.54倍）
- 2026/08/17 vs 2025/12/30
- 8%（1.08倍）
- 過去安値
87円（2009/02/24） - 3785%（38.85倍）
3,380円（8/17）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
