シークスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 1,542 | 1,542 | 1,520 | 1,530 | +12 | +0.8% | 69,600 |
| 2023/07/21 | 1,530 | 1,536 | 1,508 | 1,518 | -14 | -0.9% | 65,600 |
| 2023/07/20 | 1,570 | 1,572 | 1,532 | 1,532 | -33 | -2.1% | 73,200 |
| 2023/07/19 | 1,567 | 1,570 | 1,538 | 1,565 | +16 | +1% | 95,900 |
| 2023/07/18 | 1,489 | 1,551 | 1,489 | 1,549 | +75 | +5.1% | 95,300 |
| 2023/07/14 | 1,481 | 1,485 | 1,463 | 1,474 | -3 | -0.2% | 78,400 |
| 2023/07/13 | 1,464 | 1,486 | 1,446 | 1,477 | +13 | +0.9% | 129,600 |
| 2023/07/12 | 1,490 | 1,492 | 1,461 | 1,464 | -31 | -2.1% | 100,000 |
| 2023/07/11 | 1,515 | 1,524 | 1,488 | 1,495 | -21 | -1.4% | 111,100 |
| 2023/07/10 | 1,537 | 1,538 | 1,514 | 1,516 | -4 | -0.3% | 159,600 |
| 2023/07/07 | 1,526 | 1,533 | 1,508 | 1,520 | -29 | -1.9% | 124,900 |
| 2023/07/06 | 1,568 | 1,568 | 1,529 | 1,549 | -38 | -2.4% | 115,900 |
| 2023/07/05 | 1,597 | 1,605 | 1,583 | 1,587 | -14 | -0.9% | 77,800 |
| 2023/07/04 | 1,592 | 1,608 | 1,585 | 1,601 | +6 | +0.4% | 90,500 |
| 2023/07/03 | 1,580 | 1,604 | 1,580 | 1,595 | +30 | +1.9% | 91,500 |
| 2023/06/30 | 1,554 | 1,577 | 1,535 | 1,565 | +14 | +0.9% | 84,500 |
| 2023/06/29 | 1,547 | 1,571 | 1,542 | 1,551 | -8 | -0.5% | 51,900 |
| 2023/06/28 | 1,553 | 1,560 | 1,538 | 1,559 | +29 | +1.9% | 83,700 |
| 2023/06/27 | 1,531 | 1,531 | 1,503 | 1,530 | -16 | -1% | 86,600 |
| 2023/06/26 | 1,541 | 1,568 | 1,525 | 1,546 | -7 | -0.5% | 66,500 |
| 2023/06/23 | 1,610 | 1,615 | 1,545 | 1,553 | -35 | -2.2% | 125,000 |
| 2023/06/22 | 1,616 | 1,638 | 1,583 | 1,588 | -28 | -1.7% | 107,900 |
| 2023/06/21 | 1,590 | 1,617 | 1,577 | 1,616 | +19 | +1.2% | 144,200 |
| 2023/06/20 | 1,591 | 1,604 | 1,581 | 1,597 | +2 | +0.1% | 97,800 |
| 2023/06/19 | 1,600 | 1,613 | 1,579 | 1,595 | -8 | -0.5% | 133,500 |
| 2023/06/16 | 1,609 | 1,617 | 1,571 | 1,603 | +25 | +1.6% | 255,800 |
| 2023/06/15 | 1,600 | 1,601 | 1,578 | 1,578 | -14 | -0.9% | 151,900 |
| 2023/06/14 | 1,590 | 1,603 | 1,575 | 1,592 | -3 | -0.2% | 140,400 |
| 2023/06/13 | 1,580 | 1,599 | 1,565 | 1,595 | +32 | +2% | 177,900 |
| 2023/06/12 | 1,505 | 1,572 | 1,499 | 1,563 | +80 | +5.4% | 234,500 |
| 2023/06/09 | 1,490 | 1,490 | 1,473 | 1,483 | +6 | +0.4% | 128,700 |
| 2023/06/08 | 1,505 | 1,513 | 1,472 | 1,477 | -6 | -0.4% | 117,200 |
| 2023/06/07 | 1,503 | 1,514 | 1,475 | 1,483 | -5 | -0.3% | 173,900 |
| 2023/06/06 | 1,488 | 1,499 | 1,471 | 1,488 | -23 | -1.5% | 133,300 |
| 2023/06/05 | 1,493 | 1,534 | 1,483 | 1,511 | +48 | +3.3% | 193,300 |
| 2023/06/02 | 1,448 | 1,465 | 1,438 | 1,463 | +26 | +1.8% | 61,800 |
| 2023/06/01 | 1,433 | 1,454 | 1,430 | 1,437 | +1 | +0.1% | 64,800 |
| 2023/05/31 | 1,473 | 1,481 | 1,436 | 1,436 | -54 | -3.6% | 158,200 |
| 2023/05/30 | 1,469 | 1,496 | 1,469 | 1,490 | +18 | +1.2% | 60,000 |
| 2023/05/29 | 1,492 | 1,518 | 1,469 | 1,472 | +36 | +2.5% | 168,600 |
| 2023/05/26 | 1,435 | 1,454 | 1,435 | 1,436 | +3 | +0.2% | 76,000 |
| 2023/05/25 | 1,430 | 1,447 | 1,421 | 1,433 | -11 | -0.8% | 123,600 |
| 2023/05/24 | 1,449 | 1,458 | 1,437 | 1,444 | -18 | -1.2% | 65,200 |
| 2023/05/23 | 1,486 | 1,501 | 1,454 | 1,462 | -24 | -1.6% | 101,200 |
| 2023/05/22 | 1,492 | 1,499 | 1,479 | 1,486 | -23 | -1.5% | 61,200 |
| 2023/05/19 | 1,524 | 1,536 | 1,503 | 1,509 | -15 | -1% | 102,600 |
| 2023/05/18 | 1,525 | 1,535 | 1,503 | 1,524 | +2 | +0.1% | 115,100 |
| 2023/05/17 | 1,510 | 1,536 | 1,502 | 1,522 | +25 | +1.7% | 184,700 |
| 2023/05/16 | 1,474 | 1,518 | 1,474 | 1,497 | +52 | +3.6% | 224,900 |
| 2023/05/15 | 1,450 | 1,525 | 1,429 | 1,445 | -2 | -0.1% | 444,300 |
201～
250
件表示中 / 6042件
類似銘柄と比較する
現在ご覧いただいている「シークス」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 |
|---|---|---|---|---|---|---|---|---|
| シークス | 134,500円 | +6.5% | +7.2% | 3.57% | 7.54倍 | 0.71倍 |
|
電子機器の製造受託（ＥＭＳ）国内トップ。調達・組み立てまで一貫、商社機能も。車載関連が成長 |
| 立花エレテ | 291,400円 | -1.3% | -15.0% | 3.43% | 9.98倍 | 0.75倍 |
|
三菱電機系の技術商社。三菱電のＦＡシステム、ルネサスの半導体が主。ビル、店舗向け空調等も |
| ヤマエＧＨＤ | 246,300円 | +26.3% | +22.0% | 2.44% | 7.58倍 | 0.75倍 |
|
九州地盤の食品卸大手。関東にも進出。物流受託や住宅・建材等に多角化。Ｍ＆Ａで事業拡大中 |
| Ｗｉｓｍｅｔａｃ | 435,500円 | +17.7% | +0.4% | 3.90% | 7.76倍 | 0.78倍 |
|
海外の外食・小売店にアジア食材を販売する専門商社。北米に数多くの拠点。輸入青果販売も |
| バイタルＫＳＫ | 120,000円 | +0.4% | -2.4% | 3.58% | 10.04倍 | 0.58倍 |
|
東北地盤のバイタルネットと関西地盤のケーエスケーが０９年に統合。医療用医薬品卸５位 |
市場注目の銘柄
チャート関連のコラム
