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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,569 | 1,590 | 1,558 | 1,586 | +17 | +1.1% | 69,700 |
| 2024/04/25 | 1,577 | 1,593 | 1,568 | 1,569 | -19 | -1.2% | 93,300 |
| 2024/04/24 | 1,560 | 1,602 | 1,555 | 1,588 | +35 | +2.3% | 167,400 |
| 2024/04/23 | 1,551 | 1,563 | 1,537 | 1,553 | +5 | +0.3% | 113,700 |
| 2024/04/22 | 1,557 | 1,558 | 1,526 | 1,548 | +3 | +0.2% | 158,400 |
| 2024/04/19 | 1,590 | 1,594 | 1,525 | 1,545 | -70 | -4.3% | 196,600 |
| 2024/04/18 | 1,590 | 1,633 | 1,590 | 1,615 | +29 | +1.8% | 122,800 |
| 2024/04/17 | 1,620 | 1,628 | 1,580 | 1,586 | -40 | -2.5% | 148,600 |
| 2024/04/16 | 1,660 | 1,667 | 1,623 | 1,626 | -43 | -2.6% | 127,700 |
| 2024/04/15 | 1,660 | 1,680 | 1,657 | 1,669 | -15 | -0.9% | 86,400 |
| 2024/04/12 | 1,689 | 1,702 | 1,676 | 1,684 | +12 | +0.7% | 147,000 |
| 2024/04/11 | 1,651 | 1,675 | 1,650 | 1,672 | +3 | +0.2% | 98,100 |
| 2024/04/10 | 1,664 | 1,677 | 1,660 | 1,669 | +5 | +0.3% | 86,100 |
| 2024/04/09 | 1,670 | 1,674 | 1,649 | 1,664 | -11 | -0.7% | 128,200 |
| 2024/04/08 | 1,670 | 1,690 | 1,666 | 1,675 | +39 | +2.4% | 152,800 |
| 2024/04/05 | 1,634 | 1,654 | 1,621 | 1,636 | -16 | -1% | 97,000 |
| 2024/04/04 | 1,657 | 1,665 | 1,646 | 1,652 | -5 | -0.3% | 110,500 |
| 2024/04/03 | 1,645 | 1,673 | 1,638 | 1,657 | +1 | +0.1% | 93,900 |
| 2024/04/02 | 1,672 | 1,676 | 1,642 | 1,656 | -16 | -1% | 119,500 |
| 2024/04/01 | 1,743 | 1,743 | 1,669 | 1,672 | -55 | -3.2% | 132,000 |
| 2024/03/29 | 1,721 | 1,733 | 1,717 | 1,727 | +6 | +0.3% | 93,700 |
| 2024/03/28 | 1,726 | 1,733 | 1,713 | 1,721 | -5 | -0.3% | 113,800 |
| 2024/03/27 | 1,733 | 1,742 | 1,704 | 1,726 | +6 | +0.3% | 172,000 |
| 2024/03/26 | 1,726 | 1,730 | 1,707 | 1,720 | -6 | -0.3% | 121,400 |
| 2024/03/25 | 1,763 | 1,772 | 1,724 | 1,726 | -46 | -2.6% | 159,200 |
| 2024/03/22 | 1,751 | 1,799 | 1,749 | 1,772 | +29 | +1.7% | 203,700 |
| 2024/03/21 | 1,750 | 1,767 | 1,738 | 1,743 | +14 | +0.8% | 156,100 |
| 2024/03/19 | 1,697 | 1,742 | 1,693 | 1,729 | +32 | +1.9% | 131,700 |
| 2024/03/18 | 1,700 | 1,708 | 1,682 | 1,697 | -7 | -0.4% | 181,800 |
| 2024/03/15 | 1,680 | 1,705 | 1,675 | 1,704 | +22 | +1.3% | 189,200 |
| 2024/03/14 | 1,658 | 1,690 | 1,640 | 1,682 | +38 | +2.3% | 153,100 |
| 2024/03/13 | 1,651 | 1,670 | 1,623 | 1,644 | +8 | +0.5% | 150,800 |
| 2024/03/12 | 1,607 | 1,640 | 1,586 | 1,636 | +18 | +1.1% | 121,500 |
| 2024/03/11 | 1,613 | 1,625 | 1,598 | 1,618 | -35 | -2.1% | 150,900 |
| 2024/03/08 | 1,610 | 1,681 | 1,605 | 1,653 | +27 | +1.7% | 216,300 |
| 2024/03/07 | 1,682 | 1,682 | 1,621 | 1,626 | -42 | -2.5% | 181,700 |
| 2024/03/06 | 1,615 | 1,684 | 1,611 | 1,668 | +52 | +3.2% | 267,700 |
| 2024/03/05 | 1,576 | 1,623 | 1,558 | 1,616 | +34 | +2.1% | 209,000 |
| 2024/03/04 | 1,615 | 1,617 | 1,582 | 1,582 | -33 | -2% | 221,300 |
| 2024/03/01 | 1,622 | 1,635 | 1,604 | 1,615 | -21 | -1.3% | 164,800 |
| 2024/02/29 | 1,672 | 1,672 | 1,618 | 1,636 | -20 | -1.2% | 194,700 |
| 2024/02/28 | 1,644 | 1,680 | 1,643 | 1,656 | +8 | +0.5% | 188,900 |
| 2024/02/27 | 1,651 | 1,674 | 1,647 | 1,648 | -4 | -0.2% | 183,100 |
| 2024/02/26 | 1,619 | 1,655 | 1,607 | 1,652 | +42 | +2.6% | 295,200 |
| 2024/02/22 | 1,588 | 1,610 | 1,566 | 1,610 | +38 | +2.4% | 150,800 |
| 2024/02/21 | 1,615 | 1,623 | 1,572 | 1,572 | -49 | -3% | 230,300 |
| 2024/02/20 | 1,560 | 1,624 | 1,559 | 1,621 | +71 | +4.6% | 236,100 |
| 2024/02/19 | 1,544 | 1,555 | 1,532 | 1,550 | +1 | +0.1% | 111,600 |
| 2024/02/16 | 1,548 | 1,567 | 1,514 | 1,549 | +1 | +0.1% | 236,600 |
| 2024/02/15 | 1,549 | 1,578 | 1,521 | 1,548 | -41 | -2.6% | 363,200 |
1～
50
件表示中 / 6029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 | 158,600円 | +6.5% | +7.2% | 3.03% | 8.89倍 | 0.84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 |
| エレマテック | 189,700円 | +11.3% | - | 4.74% | 12.95倍 | 1.12倍 |
|
液晶など電子材料、部品の専門商社。豊田通商傘下でスマホや車載向けが強い。海外展開強化中 |
| ミツウロコＧＨＤ | 133,300円 | +11.2% | -14.6% | 2.93% | 10.87倍 | 0.83倍 |
|
灯油等も扱う燃料商社。現在は電力販売が主力。関東が主地盤。不動産賃貸や施設運営も |
| 日 伝 | 251,100円 | +0.3% | -8.2% | 2.59% | 17.75倍 | 0.89倍 |
|
産業用部品、機器の大手専門商社。減変速機等の動力伝導、制御機器類が主。アジアで事業強化 |
| カメイ | 201,800円 | -0.0% | -8.8% | 2.18% | 7.37倍 | 0.47倍 |
|
東北最大の石油・ＬＰガス卸。傘下にトヨタ販社。異業種含めたＭ＆Ａ駆使し多角化を志向 |
市場注目の銘柄
チャート関連のコラム
