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 |
|---|---|---|---|---|---|---|---|
| 2023/03/14 | 1,336 | 1,336 | 1,291 | 1,307 | -72 | -5.2% | 172,300 |
| 2023/03/13 | 1,376 | 1,379 | 1,354 | 1,379 | -23 | -1.6% | 115,600 |
| 2023/03/10 | 1,437 | 1,437 | 1,393 | 1,402 | -60 | -4.1% | 231,900 |
| 2023/03/09 | 1,456 | 1,473 | 1,452 | 1,462 | +10 | +0.7% | 78,600 |
| 2023/03/08 | 1,440 | 1,461 | 1,431 | 1,452 | +4 | +0.3% | 77,700 |
| 2023/03/07 | 1,471 | 1,474 | 1,446 | 1,448 | -27 | -1.8% | 133,200 |
| 2023/03/06 | 1,467 | 1,478 | 1,447 | 1,475 | +8 | +0.5% | 257,400 |
| 2023/03/03 | 1,498 | 1,502 | 1,467 | 1,467 | -21 | -1.4% | 132,600 |
| 2023/03/02 | 1,516 | 1,516 | 1,483 | 1,488 | -12 | -0.8% | 74,600 |
| 2023/03/01 | 1,481 | 1,521 | 1,476 | 1,500 | +10 | +0.7% | 118,600 |
| 2023/02/28 | 1,512 | 1,516 | 1,484 | 1,490 | -17 | -1.1% | 140,000 |
| 2023/02/27 | 1,495 | 1,511 | 1,481 | 1,507 | +1 | +0.1% | 67,900 |
| 2023/02/24 | 1,488 | 1,516 | 1,488 | 1,506 | +33 | +2.2% | 93,800 |
| 2023/02/22 | 1,481 | 1,490 | 1,462 | 1,473 | -22 | -1.5% | 105,200 |
| 2023/02/21 | 1,502 | 1,520 | 1,492 | 1,495 | -9 | -0.6% | 90,400 |
| 2023/02/20 | 1,515 | 1,527 | 1,495 | 1,504 | -18 | -1.2% | 74,300 |
| 2023/02/17 | 1,529 | 1,551 | 1,515 | 1,522 | -13 | -0.8% | 126,800 |
| 2023/02/16 | 1,475 | 1,541 | 1,475 | 1,535 | +69 | +4.7% | 211,800 |
| 2023/02/15 | 1,484 | 1,579 | 1,457 | 1,466 | -45 | -3% | 426,000 |
| 2023/02/14 | 1,432 | 1,524 | 1,395 | 1,511 | +96 | +6.8% | 443,400 |
| 2023/02/13 | 1,437 | 1,444 | 1,403 | 1,415 | -16 | -1.1% | 131,600 |
| 2023/02/10 | 1,420 | 1,438 | 1,417 | 1,431 | +9 | +0.6% | 90,700 |
| 2023/02/09 | 1,405 | 1,424 | 1,403 | 1,422 | +15 | +1.1% | 92,800 |
| 2023/02/08 | 1,407 | 1,433 | 1,405 | 1,407 | -28 | -2% | 115,400 |
| 2023/02/07 | 1,430 | 1,465 | 1,416 | 1,435 | +17 | +1.2% | 312,900 |
| 2023/02/06 | 1,429 | 1,437 | 1,406 | 1,418 | ±0 | ±0% | 153,300 |
| 2023/02/03 | 1,404 | 1,428 | 1,404 | 1,418 | +12 | +0.9% | 74,800 |
| 2023/02/02 | 1,429 | 1,444 | 1,385 | 1,406 | -15 | -1.1% | 105,800 |
| 2023/02/01 | 1,420 | 1,433 | 1,415 | 1,421 | +26 | +1.9% | 127,400 |
| 2023/01/31 | 1,356 | 1,398 | 1,356 | 1,395 | +47 | +3.5% | 152,000 |
| 2023/01/30 | 1,341 | 1,349 | 1,334 | 1,348 | +6 | +0.4% | 48,200 |
| 2023/01/27 | 1,359 | 1,359 | 1,337 | 1,342 | -22 | -1.6% | 74,200 |
| 2023/01/26 | 1,375 | 1,375 | 1,355 | 1,364 | ±0 | ±0% | 65,700 |
| 2023/01/25 | 1,367 | 1,379 | 1,358 | 1,364 | -10 | -0.7% | 80,300 |
| 2023/01/24 | 1,365 | 1,380 | 1,364 | 1,374 | +41 | +3.1% | 183,600 |
| 2023/01/23 | 1,322 | 1,337 | 1,317 | 1,333 | +39 | +3% | 95,900 |
| 2023/01/20 | 1,276 | 1,302 | 1,263 | 1,294 | +23 | +1.8% | 78,100 |
| 2023/01/19 | 1,295 | 1,300 | 1,267 | 1,271 | -38 | -2.9% | 104,500 |
| 2023/01/18 | 1,270 | 1,319 | 1,266 | 1,309 | +46 | +3.6% | 100,000 |
| 2023/01/17 | 1,240 | 1,267 | 1,239 | 1,263 | +30 | +2.4% | 102,300 |
| 2023/01/16 | 1,272 | 1,274 | 1,232 | 1,233 | -39 | -3.1% | 106,000 |
| 2023/01/13 | 1,290 | 1,299 | 1,272 | 1,272 | -39 | -3% | 92,000 |
| 2023/01/12 | 1,320 | 1,327 | 1,308 | 1,311 | +2 | +0.2% | 142,000 |
| 2023/01/11 | 1,297 | 1,324 | 1,295 | 1,309 | +21 | +1.6% | 115,300 |
| 2023/01/10 | 1,269 | 1,289 | 1,265 | 1,288 | +36 | +2.9% | 83,800 |
| 2023/01/06 | 1,220 | 1,252 | 1,220 | 1,252 | +18 | +1.5% | 99,800 |
| 2023/01/05 | 1,233 | 1,238 | 1,222 | 1,234 | +7 | +0.6% | 102,000 |
| 2023/01/04 | 1,258 | 1,266 | 1,225 | 1,227 | -50 | -3.9% | 123,100 |
| 2022/12/30 | 1,253 | 1,284 | 1,253 | 1,277 | +26 | +2.1% | 138,000 |
| 2022/12/29 | 1,232 | 1,254 | 1,213 | 1,251 | -15 | -1.2% | 463,800 |
601～
650
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
