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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,374 | 1,403 | 1,374 | 1,397 | +17 | +1.2% | 135,700 |
| 2025/09/12 | 1,380 | 1,388 | 1,371 | 1,380 | +9 | +0.7% | 114,900 |
| 2025/09/11 | 1,355 | 1,371 | 1,351 | 1,371 | +17 | +1.3% | 108,400 |
| 2025/09/10 | 1,352 | 1,362 | 1,347 | 1,354 | +2 | +0.1% | 94,500 |
| 2025/09/09 | 1,361 | 1,367 | 1,352 | 1,352 | -3 | -0.2% | 103,500 |
| 2025/09/08 | 1,361 | 1,362 | 1,349 | 1,355 | +3 | +0.2% | 82,000 |
| 2025/09/05 | 1,333 | 1,361 | 1,329 | 1,352 | +21 | +1.6% | 161,100 |
| 2025/09/04 | 1,311 | 1,332 | 1,302 | 1,331 | +20 | +1.5% | 140,300 |
| 2025/09/03 | 1,292 | 1,311 | 1,292 | 1,311 | +17 | +1.3% | 106,900 |
| 2025/09/02 | 1,299 | 1,304 | 1,286 | 1,294 | -1 | -0.1% | 130,100 |
| 2025/09/01 | 1,304 | 1,304 | 1,279 | 1,295 | -13 | -1% | 119,700 |
| 2025/08/29 | 1,307 | 1,315 | 1,301 | 1,308 | +13 | +1% | 120,000 |
| 2025/08/28 | 1,296 | 1,307 | 1,290 | 1,295 | -5 | -0.4% | 56,600 |
| 2025/08/27 | 1,306 | 1,309 | 1,293 | 1,300 | -5 | -0.4% | 78,500 |
| 2025/08/26 | 1,298 | 1,312 | 1,296 | 1,305 | +13 | +1% | 103,700 |
| 2025/08/25 | 1,289 | 1,295 | 1,284 | 1,292 | +4 | +0.3% | 110,300 |
| 2025/08/22 | 1,282 | 1,296 | 1,265 | 1,288 | ±0 | ±0% | 79,900 |
| 2025/08/21 | 1,278 | 1,294 | 1,274 | 1,288 | +8 | +0.6% | 65,600 |
| 2025/08/20 | 1,285 | 1,287 | 1,279 | 1,280 | -1 | -0.1% | 69,800 |
| 2025/08/19 | 1,278 | 1,288 | 1,274 | 1,281 | +3 | +0.2% | 99,400 |
| 2025/08/18 | 1,275 | 1,278 | 1,270 | 1,278 | +3 | +0.2% | 86,700 |
| 2025/08/15 | 1,270 | 1,284 | 1,269 | 1,275 | +5 | +0.4% | 115,400 |
| 2025/08/14 | 1,260 | 1,278 | 1,256 | 1,270 | +2 | +0.2% | 176,900 |
| 2025/08/13 | 1,265 | 1,271 | 1,241 | 1,268 | +9 | +0.7% | 142,300 |
| 2025/08/12 | 1,300 | 1,301 | 1,255 | 1,259 | -25 | -1.9% | 303,600 |
| 2025/08/08 | 1,280 | 1,284 | 1,269 | 1,284 | +5 | +0.4% | 143,500 |
| 2025/08/07 | 1,270 | 1,280 | 1,268 | 1,279 | +6 | +0.5% | 75,600 |
| 2025/08/06 | 1,270 | 1,282 | 1,268 | 1,273 | +6 | +0.5% | 107,800 |
| 2025/08/05 | 1,259 | 1,275 | 1,254 | 1,267 | +17 | +1.4% | 104,300 |
| 2025/08/04 | 1,225 | 1,253 | 1,221 | 1,250 | +5 | +0.4% | 128,500 |
| 2025/08/01 | 1,240 | 1,254 | 1,239 | 1,245 | +8 | +0.6% | 101,900 |
| 2025/07/31 | 1,220 | 1,245 | 1,217 | 1,237 | +27 | +2.2% | 145,700 |
| 2025/07/30 | 1,214 | 1,218 | 1,210 | 1,210 | -4 | -0.3% | 369,100 |
| 2025/07/29 | 1,205 | 1,216 | 1,199 | 1,214 | +6 | +0.5% | 88,600 |
| 2025/07/28 | 1,201 | 1,211 | 1,201 | 1,208 | +8 | +0.7% | 71,600 |
| 2025/07/25 | 1,201 | 1,209 | 1,196 | 1,200 | -4 | -0.3% | 77,600 |
| 2025/07/24 | 1,191 | 1,209 | 1,190 | 1,204 | +15 | +1.3% | 131,800 |
| 2025/07/23 | 1,194 | 1,200 | 1,185 | 1,189 | +18 | +1.5% | 111,000 |
| 2025/07/22 | 1,182 | 1,188 | 1,163 | 1,171 | -9 | -0.8% | 136,000 |
| 2025/07/18 | 1,198 | 1,198 | 1,170 | 1,180 | -3 | -0.3% | 121,300 |
| 2025/07/17 | 1,205 | 1,208 | 1,182 | 1,183 | -23 | -1.9% | 118,800 |
| 2025/07/16 | 1,222 | 1,222 | 1,199 | 1,206 | -46 | -3.7% | 217,100 |
| 2025/07/15 | 1,240 | 1,267 | 1,240 | 1,252 | +16 | +1.3% | 191,200 |
| 2025/07/14 | 1,230 | 1,243 | 1,229 | 1,236 | +10 | +0.8% | 124,200 |
| 2025/07/11 | 1,221 | 1,240 | 1,221 | 1,226 | +9 | +0.7% | 128,000 |
| 2025/07/10 | 1,221 | 1,224 | 1,210 | 1,217 | -8 | -0.7% | 144,400 |
| 2025/07/09 | 1,207 | 1,232 | 1,207 | 1,225 | +19 | +1.6% | 175,000 |
| 2025/07/08 | 1,187 | 1,212 | 1,184 | 1,206 | +16 | +1.3% | 198,900 |
| 2025/07/07 | 1,185 | 1,196 | 1,179 | 1,190 | +8 | +0.7% | 143,100 |
| 2025/07/04 | 1,196 | 1,200 | 1,182 | 1,182 | -8 | -0.7% | 84,800 |
1～
50
件表示中 / 6368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 | 139,700円 | -0.8% | -9.5% | 3.44% | 12.66倍 | 0.69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 |
| 西華産 | 591,000円 | +12.0% | -13.8% | 3.74% | 11.73倍 | 1.51倍 |
|
三菱系機械商社。三菱重工業と親密で発電プラント関連が主力。産業用バルブや水中ポンプも |
| スターゼン | 122,500円 | +3.2% | +3.2% | 3.51% | 8.77倍 | 0.79倍 |
|
食肉卸大手で全国に販売網。外食向け加工肉も。大手外食や量販店、コンビニなどと取引多数 |
| ＲＹＯＤＥＮ | 323,000円 | +2.8% | -6.8% | 4.21% | 14.50倍 | 0.78倍 |
|
三菱電機系商社で最大。ＦＡ、ビル昇降機・空調から半導体まで幅広い。非三菱電機系製品も拡充 |
| ヤマタネ | 304,000円 | +9.8% | +45.2% | 2.06% | 13.55倍 | 1.13倍 |
|
倉庫準大手で海外引っ越しも。コメ卸売り販売大手。Ｍ＆Ａで食品事業拡大。不動産賃貸下支え |
市場注目の銘柄
チャート関連のコラム
