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 |
|---|---|---|---|---|---|---|---|
| 2023/10/20 | 1,446 | 1,455 | 1,428 | 1,445 | +4 | +0.3% | 89,600 |
| 2023/10/19 | 1,431 | 1,451 | 1,426 | 1,441 | -30 | -2% | 89,800 |
| 2023/10/18 | 1,451 | 1,473 | 1,449 | 1,471 | +20 | +1.4% | 75,700 |
| 2023/10/17 | 1,437 | 1,460 | 1,428 | 1,451 | +29 | +2% | 99,300 |
| 2023/10/16 | 1,440 | 1,447 | 1,418 | 1,422 | -35 | -2.4% | 81,900 |
| 2023/10/13 | 1,477 | 1,482 | 1,455 | 1,457 | -33 | -2.2% | 98,400 |
| 2023/10/12 | 1,460 | 1,493 | 1,451 | 1,490 | +53 | +3.7% | 108,700 |
| 2023/10/11 | 1,448 | 1,460 | 1,437 | 1,437 | ±0 | ±0% | 113,900 |
| 2023/10/10 | 1,428 | 1,444 | 1,420 | 1,437 | +34 | +2.4% | 130,500 |
| 2023/10/06 | 1,405 | 1,428 | 1,397 | 1,403 | +8 | +0.6% | 143,800 |
| 2023/10/05 | 1,399 | 1,403 | 1,379 | 1,395 | +11 | +0.8% | 150,200 |
| 2023/10/04 | 1,407 | 1,417 | 1,375 | 1,384 | -52 | -3.6% | 178,000 |
| 2023/10/03 | 1,483 | 1,483 | 1,436 | 1,436 | -49 | -3.3% | 202,900 |
| 2023/10/02 | 1,540 | 1,546 | 1,481 | 1,485 | -38 | -2.5% | 127,100 |
| 2023/09/29 | 1,542 | 1,559 | 1,513 | 1,523 | -6 | -0.4% | 155,900 |
| 2023/09/28 | 1,530 | 1,553 | 1,515 | 1,529 | -20 | -1.3% | 69,100 |
| 2023/09/27 | 1,518 | 1,550 | 1,488 | 1,549 | +6 | +0.4% | 199,200 |
| 2023/09/26 | 1,578 | 1,578 | 1,540 | 1,543 | -24 | -1.5% | 117,500 |
| 2023/09/25 | 1,544 | 1,568 | 1,531 | 1,567 | +46 | +3% | 121,000 |
| 2023/09/22 | 1,500 | 1,534 | 1,491 | 1,521 | +4 | +0.3% | 123,400 |
| 2023/09/21 | 1,551 | 1,556 | 1,517 | 1,517 | -32 | -2.1% | 87,600 |
| 2023/09/20 | 1,571 | 1,583 | 1,548 | 1,549 | -22 | -1.4% | 112,100 |
| 2023/09/19 | 1,573 | 1,578 | 1,556 | 1,571 | +30 | +1.9% | 134,900 |
| 2023/09/15 | 1,525 | 1,563 | 1,525 | 1,541 | +30 | +2% | 181,000 |
| 2023/09/14 | 1,510 | 1,526 | 1,499 | 1,511 | +4 | +0.3% | 114,900 |
| 2023/09/13 | 1,535 | 1,543 | 1,506 | 1,507 | -26 | -1.7% | 159,200 |
| 2023/09/12 | 1,530 | 1,537 | 1,512 | 1,533 | +3 | +0.2% | 86,700 |
| 2023/09/11 | 1,521 | 1,541 | 1,514 | 1,530 | +7 | +0.5% | 98,500 |
| 2023/09/08 | 1,520 | 1,544 | 1,505 | 1,523 | -27 | -1.7% | 174,800 |
| 2023/09/07 | 1,595 | 1,597 | 1,547 | 1,550 | -59 | -3.7% | 129,500 |
| 2023/09/06 | 1,602 | 1,630 | 1,593 | 1,609 | +7 | +0.4% | 127,000 |
| 2023/09/05 | 1,610 | 1,612 | 1,583 | 1,602 | -5 | -0.3% | 152,800 |
| 2023/09/04 | 1,596 | 1,613 | 1,590 | 1,607 | +11 | +0.7% | 99,400 |
| 2023/09/01 | 1,577 | 1,604 | 1,577 | 1,596 | +19 | +1.2% | 109,300 |
| 2023/08/31 | 1,555 | 1,585 | 1,550 | 1,577 | +27 | +1.7% | 103,500 |
| 2023/08/30 | 1,517 | 1,555 | 1,516 | 1,550 | +34 | +2.2% | 144,300 |
| 2023/08/29 | 1,520 | 1,520 | 1,507 | 1,516 | +8 | +0.5% | 76,800 |
| 2023/08/28 | 1,529 | 1,530 | 1,499 | 1,508 | -12 | -0.8% | 137,900 |
| 2023/08/25 | 1,502 | 1,532 | 1,494 | 1,520 | +2 | +0.1% | 241,300 |
| 2023/08/24 | 1,511 | 1,546 | 1,510 | 1,518 | +15 | +1% | 97,700 |
| 2023/08/23 | 1,463 | 1,507 | 1,456 | 1,503 | +37 | +2.5% | 81,100 |
| 2023/08/22 | 1,459 | 1,474 | 1,455 | 1,466 | +14 | +1% | 68,800 |
| 2023/08/21 | 1,480 | 1,480 | 1,448 | 1,452 | -24 | -1.6% | 113,000 |
| 2023/08/18 | 1,501 | 1,501 | 1,471 | 1,476 | -42 | -2.8% | 61,300 |
| 2023/08/17 | 1,516 | 1,525 | 1,492 | 1,518 | -16 | -1% | 66,900 |
| 2023/08/16 | 1,515 | 1,546 | 1,509 | 1,534 | +1 | +0.1% | 65,100 |
| 2023/08/15 | 1,502 | 1,562 | 1,498 | 1,533 | +46 | +3.1% | 154,600 |
| 2023/08/14 | 1,540 | 1,546 | 1,477 | 1,487 | -52 | -3.4% | 262,200 |
| 2023/08/10 | 1,468 | 1,585 | 1,442 | 1,539 | +60 | +4.1% | 503,600 |
| 2023/08/09 | 1,485 | 1,485 | 1,468 | 1,479 | -1 | -0.1% | 62,100 |
451～
500
件表示中 / 6353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 | 129,200円 | -0.8% | -9.5% | 3.72% | 11.71倍 | 0.64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 |
| ＲＹＯＤＥＮ | 305,500円 | +2.8% | -6.8% | 4.45% | 13.71倍 | 0.74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 |
| バイタルＫＳＫ | 126,700円 | +3.3% | -13.9% | 5.37% | 8.51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 |
| 高 速 | 287,400円 | +7.0% | +6.4% | 4.04% | 15.40倍 | 1.41倍 |
|
食品向け軽包装資材の専門商社。食品スーパー向けが約４割。東北と首都圏中心、西日本へ展開 |
| 神鋼商 | 222,400円 | +3.2% | +2.0% | 4.77% | 6.39倍 | 0.64倍 |
|
神戸製鋼系の専門商社。グループ内の製品や鉄鋼原料の取り扱いが中心。自動車向けの比率高い |
市場注目の銘柄
チャート関連のコラム
