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 |
|---|---|---|---|---|---|---|---|
| 2023/05/29 | 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 |
| 2023/04/17 | 1,378 | 1,384 | 1,364 | 1,382 | +8 | +0.6% | 75,100 |
| 2023/04/14 | 1,353 | 1,383 | 1,353 | 1,374 | +21 | +1.6% | 101,400 |
| 2023/04/13 | 1,369 | 1,369 | 1,343 | 1,353 | -17 | -1.2% | 77,000 |
| 2023/04/12 | 1,358 | 1,375 | 1,352 | 1,370 | +12 | +0.9% | 120,300 |
| 2023/04/11 | 1,345 | 1,358 | 1,339 | 1,358 | +40 | +3% | 101,900 |
| 2023/04/10 | 1,325 | 1,331 | 1,310 | 1,318 | +6 | +0.5% | 84,800 |
| 2023/04/07 | 1,322 | 1,341 | 1,309 | 1,312 | -12 | -0.9% | 88,200 |
| 2023/04/06 | 1,337 | 1,340 | 1,315 | 1,324 | -28 | -2.1% | 184,800 |
| 2023/04/05 | 1,371 | 1,374 | 1,344 | 1,352 | -33 | -2.4% | 215,600 |
| 2023/04/04 | 1,405 | 1,405 | 1,384 | 1,385 | -22 | -1.6% | 123,600 |
| 2023/04/03 | 1,431 | 1,432 | 1,407 | 1,407 | -3 | -0.2% | 158,700 |
| 2023/03/31 | 1,396 | 1,416 | 1,388 | 1,410 | +29 | +2.1% | 134,100 |
| 2023/03/30 | 1,383 | 1,408 | 1,375 | 1,381 | +1 | +0.1% | 103,200 |
| 2023/03/29 | 1,360 | 1,380 | 1,358 | 1,380 | +28 | +2.1% | 87,800 |
| 2023/03/28 | 1,363 | 1,363 | 1,344 | 1,352 | +2 | +0.1% | 65,600 |
| 2023/03/27 | 1,366 | 1,372 | 1,350 | 1,350 | -4 | -0.3% | 83,200 |
| 2023/03/24 | 1,340 | 1,358 | 1,340 | 1,354 | +7 | +0.5% | 72,200 |
| 2023/03/23 | 1,328 | 1,348 | 1,326 | 1,347 | +7 | +0.5% | 70,800 |
| 2023/03/22 | 1,346 | 1,357 | 1,339 | 1,340 | +24 | +1.8% | 94,800 |
| 2023/03/20 | 1,307 | 1,325 | 1,306 | 1,316 | -4 | -0.3% | 77,500 |
| 2023/03/17 | 1,331 | 1,352 | 1,316 | 1,320 | +4 | +0.3% | 221,700 |
| 2023/03/16 | 1,290 | 1,322 | 1,281 | 1,316 | -30 | -2.2% | 119,800 |
| 2023/03/15 | 1,316 | 1,351 | 1,313 | 1,346 | +39 | +3% | 90,600 |
551～
600
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
