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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 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 |
| 2023/05/12 | 1,342 | 1,460 | 1,305 | 1,447 | +105 | +7.8% | 548,600 |
| 2023/05/11 | 1,380 | 1,380 | 1,338 | 1,342 | -42 | -3% | 110,500 |
| 2023/05/10 | 1,393 | 1,400 | 1,370 | 1,384 | -9 | -0.6% | 134,500 |
| 2023/05/09 | 1,388 | 1,400 | 1,386 | 1,393 | -1 | -0.1% | 96,300 |
| 2023/05/08 | 1,387 | 1,408 | 1,386 | 1,394 | +4 | +0.3% | 119,800 |
| 2023/05/02 | 1,378 | 1,394 | 1,373 | 1,390 | +24 | +1.8% | 83,500 |
| 2023/05/01 | 1,369 | 1,377 | 1,356 | 1,366 | +10 | +0.7% | 62,700 |
| 2023/04/28 | 1,348 | 1,356 | 1,340 | 1,356 | +24 | +1.8% | 75,700 |
| 2023/04/27 | 1,315 | 1,334 | 1,311 | 1,332 | +12 | +0.9% | 62,600 |
| 2023/04/26 | 1,343 | 1,343 | 1,316 | 1,320 | -28 | -2.1% | 96,800 |
| 2023/04/25 | 1,366 | 1,378 | 1,347 | 1,348 | -9 | -0.7% | 58,700 |
| 2023/04/24 | 1,359 | 1,366 | 1,355 | 1,357 | +6 | +0.4% | 54,500 |
| 2023/04/21 | 1,369 | 1,372 | 1,349 | 1,351 | -20 | -1.5% | 76,900 |
| 2023/04/20 | 1,341 | 1,379 | 1,338 | 1,371 | +18 | +1.3% | 82,500 |
| 2023/04/19 | 1,355 | 1,355 | 1,342 | 1,353 | -9 | -0.7% | 66,300 |
| 2023/04/18 | 1,385 | 1,385 | 1,361 | 1,362 | -20 | -1.4% | 78,700 |
451～
500
件表示中 / 6276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 | 106,200円 | -0.8% | -9.5% | 4.52% | 9.62倍 | 0.50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 | 233,300円 | -4.8% | -28.5% | 4.29% | 8.25倍 | 0.58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 |
| フルサト・マルカ | 223,000円 | +5.1% | +9.5% | 4.53% | 16.25倍 | 0.74倍 |
|
傘下に鉄骨建築資材大手のフルサト工業と産機・建機の中堅商社マルカ。２１年１０月に経営統合 |
| 西華産 | 433,000円 | +8.3% | +27.9% | 5.08% | 6.92倍 | 1.15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 |
| ＲＹＯＤＥＮ | 240,000円 | -15.8% | -29.6% | 4.42% | 12.01倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム
