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 |
|---|---|---|---|---|---|---|---|
| 2001/09/12 | 145 | 145 | 145 | 145 | -12.5 | -7.9% | 4,800 |
| 2001/09/11 | 160 | 160 | 156.3 | 157.5 | +1.2 | +0.8% | 17,600 |
| 2001/09/10 | 162.5 | 162.5 | 152.5 | 156.3 | -1.8 | -1.1% | 23,200 |
| 2001/09/07 | 158.1 | 158.1 | 155 | 158.1 | ±0 | ±0% | 16,000 |
| 2001/09/06 | 158.1 | 158.1 | 158.1 | 158.1 | -3.7 | -2.3% | 3,200 |
| 2001/09/05 | 158.6 | 162.5 | 158.6 | 161.8 | +3.2 | +2% | 25,600 |
| 2001/09/04 | 150 | 158.6 | 147.5 | 158.6 | +8.6 | +5.7% | 10,400 |
| 2001/09/03 | 148.8 | 150 | 147.5 | 150 | +1.2 | +0.8% | 24,000 |
| 2001/08/31 | 150 | 150 | 148.8 | 148.8 | -2.5 | -1.7% | 28,800 |
| 2001/08/30 | 150 | 152.5 | 150 | 151.3 | -1.2 | -0.8% | 20,000 |
| 2001/08/29 | 148.8 | 152.5 | 148.8 | 152.5 | +3.9 | +2.6% | 64,000 |
| 2001/08/28 | 148.6 | 148.6 | 147.5 | 148.6 | +0.5 | +0.3% | 11,200 |
| 2001/08/27 | 148.8 | 148.8 | 143.1 | 148.1 | +6.8 | +4.8% | 26,400 |
| 2001/08/24 | 143.8 | 143.8 | 141.3 | 141.3 | -6.2 | -4.2% | 4,800 |
| 2001/08/23 | 143.8 | 147.5 | 141.9 | 147.5 | +6.2 | +4.4% | 50,400 |
| 2001/08/22 | 143.8 | 143.8 | 141.3 | 141.3 | -1.8 | -1.3% | 162,400 |
| 2001/08/21 | 137.5 | 143.1 | 137.5 | 143.1 | +5.6 | +4.1% | 16,000 |
| 2001/08/20 | 134.9 | 137.5 | 134.9 | 137.5 | -4.9 | -3.4% | 51,200 |
| 2001/08/17 | 142.4 | 142.4 | 142.4 | 142.4 | +1.1 | +0.8% | 1,600 |
| 2001/08/16 | 142.4 | 142.4 | 141.3 | 141.3 | -1.2 | -0.8% | 21,600 |
| 2001/08/15 | 141.3 | 143.8 | 141.3 | 142.5 | +1.2 | +0.8% | 14,400 |
| 2001/08/14 | 142.8 | 143.8 | 135 | 141.3 | +3.8 | +2.8% | 32,000 |
| 2001/08/13 | 136.3 | 137.5 | 136.3 | 137.5 | -1.3 | -0.9% | 2,400 |
| 2001/08/10 | 137.5 | 140 | 137.5 | 138.8 | -2.5 | -1.8% | 17,600 |
| 2001/08/09 | 128.8 | 141.3 | 128.8 | 141.3 | ±0 | ±0% | 12,000 |
| 2001/08/08 | 137.5 | 143.8 | 137.5 | 141.3 | - | - | 120,800 |
| 2001/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/08/06 | 143.6 | 143.6 | 138.8 | 138.9 | -4.2 | -2.9% | 8,800 |
| 2001/08/03 | 141.3 | 143.1 | 137.5 | 143.1 | +6.8 | +5% | 9,600 |
| 2001/08/02 | 133.8 | 137.5 | 133.8 | 136.3 | +2.5 | +1.9% | 95,200 |
| 2001/08/01 | 129.4 | 133.8 | 128.8 | 133.8 | +4.4 | +3.4% | 52,800 |
| 2001/07/31 | 130 | 130 | 129.4 | 129.4 | -3.1 | -2.3% | 23,200 |
| 2001/07/30 | 136.3 | 136.3 | 131.3 | 132.5 | ±0 | ±0% | 32,000 |
| 2001/07/27 | 133.8 | 133.8 | 132.5 | 132.5 | -1.3 | -1% | 16,000 |
| 2001/07/26 | 136.3 | 136.3 | 131.3 | 133.8 | -1.2 | -0.9% | 63,200 |
| 2001/07/25 | 128.8 | 135 | 126.3 | 135 | +2.5 | +1.9% | 16,000 |
| 2001/07/24 | 125 | 132.5 | 123.8 | 132.5 | +3.7 | +2.9% | 20,000 |
| 2001/07/23 | 135 | 135 | 128.8 | 128.8 | -8.2 | -6% | 23,200 |
| 2001/07/19 | 131.4 | 137 | 131.4 | 137 | -0.5 | -0.4% | 7,200 |
| 2001/07/18 | 143.3 | 143.3 | 137.5 | 137.5 | -6.1 | -4.2% | 5,600 |
| 2001/07/17 | 143.6 | 143.6 | 143.6 | 143.6 | +4.8 | +3.5% | 800 |
| 2001/07/16 | 143.8 | 143.8 | 138.8 | 138.8 | -5 | -3.5% | 11,200 |
| 2001/07/13 | 143.8 | 145 | 140 | 143.8 | +3.8 | +2.7% | 44,000 |
| 2001/07/12 | 137.5 | 140 | 132.5 | 140 | +0.6 | +0.4% | 27,200 |
| 2001/07/11 | 140 | 140 | 139.4 | 139.4 | -0.6 | -0.4% | 2,400 |
| 2001/07/10 | 140 | 141.3 | 137.5 | 140 | ±0 | ±0% | 22,400 |
| 2001/07/09 | 147.5 | 147.5 | 138.8 | 140 | +2.5 | +1.8% | 24,000 |
| 2001/07/06 | 137.5 | 137.5 | 132.5 | 137.5 | +1.2 | +0.9% | 52,800 |
| 2001/07/05 | 137.5 | 138.8 | 136.3 | 136.3 | -1.2 | -0.9% | 56,000 |
| 2001/07/04 | 147.5 | 147.5 | 137.5 | 137.5 | -11.1 | -7.5% | 109,600 |
5851～
5900
件表示中 / 6338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 | 124,500円 | -0.8% | -9.5% | 3.86% | 11.28倍 | 0.58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 |
| ヨコレイ | 108,300円 | +3.9% | -13.7% | 2.22% | 22.82倍 | 0.80倍 |
|
利益柱の冷蔵倉庫はニチレイに次ぐ業界２位。拠点網拡大に積極的。食品販売は水産品が主力 |
| ＲＹＯＤＥＮ | 294,200円 | +2.8% | -6.8% | 4.62% | 13.21倍 | 0.71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 | 274,200円 | +7.6% | -3.0% | 2.28% | 17.02倍 | 1.03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 |
| 高 速 | 294,700円 | +7.0% | +6.4% | 3.94% | 15.74倍 | 1.44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 |
市場注目の銘柄
チャート関連のコラム
