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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 1,495 | 1,511 | 1,481 | 1,507 | +1 | +0.1% | 67,900 |
| 2023/02/24 | 1,488 | 1,516 | 1,488 | 1,506 | +33 | +2.2% | 93,800 |
| 2023/02/22 | 1,481 | 1,490 | 1,462 | 1,473 | -22 | -1.5% | 105,200 |
| 2023/02/21 | 1,502 | 1,520 | 1,492 | 1,495 | -9 | -0.6% | 90,400 |
| 2023/02/20 | 1,515 | 1,527 | 1,495 | 1,504 | -18 | -1.2% | 74,300 |
| 2023/02/17 | 1,529 | 1,551 | 1,515 | 1,522 | -13 | -0.8% | 126,800 |
| 2023/02/16 | 1,475 | 1,541 | 1,475 | 1,535 | +69 | +4.7% | 211,800 |
| 2023/02/15 | 1,484 | 1,579 | 1,457 | 1,466 | -45 | -3% | 426,000 |
| 2023/02/14 | 1,432 | 1,524 | 1,395 | 1,511 | +96 | +6.8% | 443,400 |
| 2023/02/13 | 1,437 | 1,444 | 1,403 | 1,415 | -16 | -1.1% | 131,600 |
| 2023/02/10 | 1,420 | 1,438 | 1,417 | 1,431 | +9 | +0.6% | 90,700 |
| 2023/02/09 | 1,405 | 1,424 | 1,403 | 1,422 | +15 | +1.1% | 92,800 |
| 2023/02/08 | 1,407 | 1,433 | 1,405 | 1,407 | -28 | -2% | 115,400 |
| 2023/02/07 | 1,430 | 1,465 | 1,416 | 1,435 | +17 | +1.2% | 312,900 |
| 2023/02/06 | 1,429 | 1,437 | 1,406 | 1,418 | ±0 | ±0% | 153,300 |
| 2023/02/03 | 1,404 | 1,428 | 1,404 | 1,418 | +12 | +0.9% | 74,800 |
| 2023/02/02 | 1,429 | 1,444 | 1,385 | 1,406 | -15 | -1.1% | 105,800 |
| 2023/02/01 | 1,420 | 1,433 | 1,415 | 1,421 | +26 | +1.9% | 127,400 |
| 2023/01/31 | 1,356 | 1,398 | 1,356 | 1,395 | +47 | +3.5% | 152,000 |
| 2023/01/30 | 1,341 | 1,349 | 1,334 | 1,348 | +6 | +0.4% | 48,200 |
| 2023/01/27 | 1,359 | 1,359 | 1,337 | 1,342 | -22 | -1.6% | 74,200 |
| 2023/01/26 | 1,375 | 1,375 | 1,355 | 1,364 | ±0 | ±0% | 65,700 |
| 2023/01/25 | 1,367 | 1,379 | 1,358 | 1,364 | -10 | -0.7% | 80,300 |
| 2023/01/24 | 1,365 | 1,380 | 1,364 | 1,374 | +41 | +3.1% | 183,600 |
| 2023/01/23 | 1,322 | 1,337 | 1,317 | 1,333 | +39 | +3% | 95,900 |
| 2023/01/20 | 1,276 | 1,302 | 1,263 | 1,294 | +23 | +1.8% | 78,100 |
| 2023/01/19 | 1,295 | 1,300 | 1,267 | 1,271 | -38 | -2.9% | 104,500 |
| 2023/01/18 | 1,270 | 1,319 | 1,266 | 1,309 | +46 | +3.6% | 100,000 |
| 2023/01/17 | 1,240 | 1,267 | 1,239 | 1,263 | +30 | +2.4% | 102,300 |
| 2023/01/16 | 1,272 | 1,274 | 1,232 | 1,233 | -39 | -3.1% | 106,000 |
| 2023/01/13 | 1,290 | 1,299 | 1,272 | 1,272 | -39 | -3% | 92,000 |
| 2023/01/12 | 1,320 | 1,327 | 1,308 | 1,311 | +2 | +0.2% | 142,000 |
| 2023/01/11 | 1,297 | 1,324 | 1,295 | 1,309 | +21 | +1.6% | 115,300 |
| 2023/01/10 | 1,269 | 1,289 | 1,265 | 1,288 | +36 | +2.9% | 83,800 |
| 2023/01/06 | 1,220 | 1,252 | 1,220 | 1,252 | +18 | +1.5% | 99,800 |
| 2023/01/05 | 1,233 | 1,238 | 1,222 | 1,234 | +7 | +0.6% | 102,000 |
| 2023/01/04 | 1,258 | 1,266 | 1,225 | 1,227 | -50 | -3.9% | 123,100 |
| 2022/12/30 | 1,253 | 1,284 | 1,253 | 1,277 | +26 | +2.1% | 138,000 |
| 2022/12/29 | 1,232 | 1,254 | 1,213 | 1,251 | -15 | -1.2% | 463,800 |
| 2022/12/28 | 1,297 | 1,300 | 1,263 | 1,266 | -27 | -2.1% | 730,500 |
| 2022/12/27 | 1,305 | 1,305 | 1,284 | 1,293 | +2 | +0.2% | 376,900 |
| 2022/12/26 | 1,263 | 1,294 | 1,259 | 1,291 | +27 | +2.1% | 591,700 |
| 2022/12/23 | 1,265 | 1,274 | 1,246 | 1,264 | -8 | -0.6% | 328,000 |
| 2022/12/22 | 1,294 | 1,297 | 1,269 | 1,272 | -1 | -0.1% | 220,000 |
| 2022/12/21 | 1,298 | 1,302 | 1,259 | 1,273 | -36 | -2.8% | 239,200 |
| 2022/12/20 | 1,360 | 1,369 | 1,300 | 1,309 | -58 | -4.2% | 220,800 |
| 2022/12/19 | 1,356 | 1,372 | 1,355 | 1,367 | -11 | -0.8% | 210,600 |
| 2022/12/16 | 1,376 | 1,394 | 1,369 | 1,378 | -28 | -2% | 346,500 |
| 2022/12/15 | 1,395 | 1,418 | 1,391 | 1,406 | +8 | +0.6% | 147,900 |
| 2022/12/14 | 1,417 | 1,429 | 1,398 | 1,398 | -8 | -0.6% | 137,600 |
301～
350
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
