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 |
|---|---|---|---|---|---|---|---|
| 2023/08/08 | 1,485 | 1,498 | 1,474 | 1,480 | +8 | +0.5% | 66,900 |
| 2023/08/07 | 1,451 | 1,474 | 1,437 | 1,472 | +19 | +1.3% | 82,700 |
| 2023/08/04 | 1,456 | 1,463 | 1,445 | 1,453 | -14 | -1% | 57,900 |
| 2023/08/03 | 1,500 | 1,500 | 1,463 | 1,467 | -49 | -3.2% | 94,900 |
| 2023/08/02 | 1,525 | 1,538 | 1,514 | 1,516 | -31 | -2% | 59,600 |
| 2023/08/01 | 1,530 | 1,551 | 1,528 | 1,547 | +11 | +0.7% | 50,700 |
| 2023/07/31 | 1,539 | 1,549 | 1,520 | 1,536 | +28 | +1.9% | 79,900 |
| 2023/07/28 | 1,500 | 1,517 | 1,485 | 1,508 | -22 | -1.4% | 78,200 |
| 2023/07/27 | 1,496 | 1,530 | 1,485 | 1,530 | +21 | +1.4% | 81,300 |
| 2023/07/26 | 1,514 | 1,521 | 1,499 | 1,509 | -5 | -0.3% | 41,700 |
| 2023/07/25 | 1,521 | 1,521 | 1,504 | 1,514 | -16 | -1% | 87,900 |
| 2023/07/24 | 1,542 | 1,542 | 1,520 | 1,530 | +12 | +0.8% | 69,600 |
| 2023/07/21 | 1,530 | 1,536 | 1,508 | 1,518 | -14 | -0.9% | 65,600 |
| 2023/07/20 | 1,570 | 1,572 | 1,532 | 1,532 | -33 | -2.1% | 73,200 |
| 2023/07/19 | 1,567 | 1,570 | 1,538 | 1,565 | +16 | +1% | 95,900 |
| 2023/07/18 | 1,489 | 1,551 | 1,489 | 1,549 | +75 | +5.1% | 95,300 |
| 2023/07/14 | 1,481 | 1,485 | 1,463 | 1,474 | -3 | -0.2% | 78,400 |
| 2023/07/13 | 1,464 | 1,486 | 1,446 | 1,477 | +13 | +0.9% | 129,600 |
| 2023/07/12 | 1,490 | 1,492 | 1,461 | 1,464 | -31 | -2.1% | 100,000 |
| 2023/07/11 | 1,515 | 1,524 | 1,488 | 1,495 | -21 | -1.4% | 111,100 |
| 2023/07/10 | 1,537 | 1,538 | 1,514 | 1,516 | -4 | -0.3% | 159,600 |
| 2023/07/07 | 1,526 | 1,533 | 1,508 | 1,520 | -29 | -1.9% | 124,900 |
| 2023/07/06 | 1,568 | 1,568 | 1,529 | 1,549 | -38 | -2.4% | 115,900 |
| 2023/07/05 | 1,597 | 1,605 | 1,583 | 1,587 | -14 | -0.9% | 77,800 |
| 2023/07/04 | 1,592 | 1,608 | 1,585 | 1,601 | +6 | +0.4% | 90,500 |
| 2023/07/03 | 1,580 | 1,604 | 1,580 | 1,595 | +30 | +1.9% | 91,500 |
| 2023/06/30 | 1,554 | 1,577 | 1,535 | 1,565 | +14 | +0.9% | 84,500 |
| 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 |
501～
550
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
