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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 1,294 | 1,297 | 1,269 | 1,272 | -1 | -0.1% | 220,000 |
| 2022/12/21 | 1,298 | 1,302 | 1,259 | 1,273 | -36 | -2.8% | 239,200 |
| 2022/12/20 | 1,360 | 1,369 | 1,300 | 1,309 | -58 | -4.2% | 220,800 |
| 2022/12/19 | 1,356 | 1,372 | 1,355 | 1,367 | -11 | -0.8% | 210,600 |
| 2022/12/16 | 1,376 | 1,394 | 1,369 | 1,378 | -28 | -2% | 346,500 |
| 2022/12/15 | 1,395 | 1,418 | 1,391 | 1,406 | +8 | +0.6% | 147,900 |
| 2022/12/14 | 1,417 | 1,429 | 1,398 | 1,398 | -8 | -0.6% | 137,600 |
| 2022/12/13 | 1,432 | 1,439 | 1,406 | 1,406 | -19 | -1.3% | 194,600 |
| 2022/12/12 | 1,412 | 1,431 | 1,405 | 1,425 | +12 | +0.8% | 232,900 |
| 2022/12/09 | 1,383 | 1,420 | 1,378 | 1,413 | ±0 | ±0% | 359,400 |
| 2022/12/08 | 1,412 | 1,430 | 1,394 | 1,413 | -20 | -1.4% | 212,000 |
| 2022/12/07 | 1,423 | 1,446 | 1,416 | 1,433 | +1 | +0.1% | 120,300 |
| 2022/12/06 | 1,418 | 1,436 | 1,408 | 1,432 | +3 | +0.2% | 162,300 |
| 2022/12/05 | 1,431 | 1,450 | 1,416 | 1,429 | -7 | -0.5% | 203,700 |
| 2022/12/02 | 1,423 | 1,438 | 1,398 | 1,436 | +10 | +0.7% | 416,900 |
| 2022/12/01 | 1,423 | 1,436 | 1,411 | 1,426 | +27 | +1.9% | 188,700 |
| 2022/11/30 | 1,414 | 1,423 | 1,394 | 1,399 | -20 | -1.4% | 231,200 |
| 2022/11/29 | 1,396 | 1,436 | 1,394 | 1,419 | +43 | +3.1% | 275,100 |
| 2022/11/28 | 1,397 | 1,400 | 1,371 | 1,376 | -29 | -2.1% | 135,100 |
| 2022/11/25 | 1,414 | 1,418 | 1,393 | 1,405 | -11 | -0.8% | 242,300 |
| 2022/11/24 | 1,405 | 1,421 | 1,401 | 1,416 | +17 | +1.2% | 176,300 |
| 2022/11/22 | 1,354 | 1,399 | 1,342 | 1,399 | +70 | +5.3% | 253,700 |
| 2022/11/21 | 1,318 | 1,358 | 1,300 | 1,329 | +4 | +0.3% | 361,100 |
| 2022/11/18 | 1,346 | 1,346 | 1,306 | 1,325 | -21 | -1.6% | 206,000 |
| 2022/11/17 | 1,360 | 1,360 | 1,339 | 1,346 | -11 | -0.8% | 160,000 |
| 2022/11/16 | 1,326 | 1,389 | 1,320 | 1,357 | +31 | +2.3% | 362,900 |
| 2022/11/15 | 1,230 | 1,345 | 1,227 | 1,326 | +96 | +7.8% | 482,800 |
| 2022/11/14 | 1,166 | 1,257 | 1,137 | 1,230 | +57 | +4.9% | 344,200 |
| 2022/11/11 | 1,185 | 1,186 | 1,158 | 1,173 | +12 | +1% | 112,700 |
| 2022/11/10 | 1,164 | 1,175 | 1,150 | 1,161 | -6 | -0.5% | 86,800 |
| 2022/11/09 | 1,172 | 1,177 | 1,163 | 1,167 | -5 | -0.4% | 79,300 |
| 2022/11/08 | 1,157 | 1,179 | 1,148 | 1,172 | +25 | +2.2% | 95,800 |
| 2022/11/07 | 1,158 | 1,160 | 1,142 | 1,147 | -1 | -0.1% | 61,200 |
| 2022/11/04 | 1,151 | 1,156 | 1,130 | 1,148 | -6 | -0.5% | 81,200 |
| 2022/11/02 | 1,151 | 1,168 | 1,151 | 1,154 | -5 | -0.4% | 63,700 |
| 2022/11/01 | 1,157 | 1,165 | 1,148 | 1,159 | +10 | +0.9% | 97,500 |
| 2022/10/31 | 1,130 | 1,149 | 1,127 | 1,149 | +38 | +3.4% | 94,000 |
| 2022/10/28 | 1,101 | 1,129 | 1,101 | 1,111 | -11 | -1% | 235,900 |
| 2022/10/27 | 1,124 | 1,132 | 1,116 | 1,122 | -7 | -0.6% | 77,700 |
| 2022/10/26 | 1,139 | 1,139 | 1,127 | 1,129 | +2 | +0.2% | 55,200 |
| 2022/10/25 | 1,114 | 1,128 | 1,107 | 1,127 | +12 | +1.1% | 68,000 |
| 2022/10/24 | 1,111 | 1,130 | 1,109 | 1,115 | +22 | +2% | 52,700 |
| 2022/10/21 | 1,112 | 1,114 | 1,093 | 1,093 | -15 | -1.4% | 58,300 |
| 2022/10/20 | 1,100 | 1,114 | 1,099 | 1,108 | -9 | -0.8% | 109,100 |
| 2022/10/19 | 1,107 | 1,117 | 1,098 | 1,117 | +3 | +0.3% | 65,400 |
| 2022/10/18 | 1,112 | 1,116 | 1,097 | 1,114 | +20 | +1.8% | 66,500 |
| 2022/10/17 | 1,090 | 1,103 | 1,087 | 1,094 | -13 | -1.2% | 75,500 |
| 2022/10/14 | 1,108 | 1,121 | 1,090 | 1,107 | +25 | +2.3% | 152,600 |
| 2022/10/13 | 1,097 | 1,098 | 1,078 | 1,082 | -15 | -1.4% | 62,800 |
| 2022/10/12 | 1,114 | 1,122 | 1,092 | 1,097 | -21 | -1.9% | 100,200 |
601～
650
件表示中 / 6299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 | 114,300円 | -0.8% | -9.5% | 4.20% | 10.36倍 | 0.54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 |
| バイタルＫＳＫ | 121,900円 | +3.3% | -13.9% | 5.58% | 8.17倍 | 0.56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 |
| ＲＹＯＤＥＮ | 276,200円 | +2.8% | -6.8% | 4.92% | 12.38倍 | 0.67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 |
| 西華産 | 460,000円 | +12.0% | -13.8% | 4.78% | 9.11倍 | 1.17倍 |
|
三菱系機械商社。三菱重工業と親密で発電プラント関連が主力。産業用バルブや水中ポンプも |
| アルコニックス | 181,500円 | +9.1% | +8.9% | 4.63% | 10.06倍 | 0.78倍 |
|
双日の非鉄販社が分離独立。商社機能と製造業を融合した非鉄金属の総合企業。Ｍ＆Ａに積極的 |
市場注目の銘柄
チャート関連のコラム
