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 |
|---|---|---|---|---|---|---|---|
| 2022/10/17 | 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 |
| 2022/10/11 | 1,158 | 1,163 | 1,112 | 1,118 | -52 | -4.4% | 162,600 |
| 2022/10/07 | 1,154 | 1,184 | 1,153 | 1,170 | ±0 | ±0% | 99,500 |
| 2022/10/06 | 1,160 | 1,173 | 1,153 | 1,170 | +16 | +1.4% | 111,800 |
| 2022/10/05 | 1,160 | 1,164 | 1,144 | 1,154 | +6 | +0.5% | 93,300 |
| 2022/10/04 | 1,124 | 1,150 | 1,118 | 1,148 | +39 | +3.5% | 124,700 |
| 2022/10/03 | 1,068 | 1,109 | 1,062 | 1,109 | +23 | +2.1% | 79,100 |
| 2022/09/30 | 1,101 | 1,101 | 1,068 | 1,086 | -18 | -1.6% | 115,100 |
| 2022/09/29 | 1,104 | 1,114 | 1,093 | 1,104 | +17 | +1.6% | 93,800 |
| 2022/09/28 | 1,082 | 1,094 | 1,064 | 1,087 | +3 | +0.3% | 113,600 |
| 2022/09/27 | 1,106 | 1,108 | 1,081 | 1,084 | +4 | +0.4% | 89,200 |
| 2022/09/26 | 1,106 | 1,112 | 1,076 | 1,080 | -44 | -3.9% | 116,000 |
| 2022/09/22 | 1,103 | 1,128 | 1,099 | 1,124 | -7 | -0.6% | 130,500 |
| 2022/09/21 | 1,122 | 1,132 | 1,117 | 1,131 | -14 | -1.2% | 116,300 |
| 2022/09/20 | 1,140 | 1,163 | 1,137 | 1,145 | +23 | +2% | 122,300 |
| 2022/09/16 | 1,127 | 1,140 | 1,113 | 1,122 | -18 | -1.6% | 123,300 |
| 2022/09/15 | 1,137 | 1,144 | 1,127 | 1,140 | +7 | +0.6% | 95,900 |
| 2022/09/14 | 1,135 | 1,150 | 1,126 | 1,133 | -32 | -2.7% | 130,400 |
| 2022/09/13 | 1,148 | 1,165 | 1,139 | 1,165 | +20 | +1.7% | 148,400 |
| 2022/09/12 | 1,140 | 1,149 | 1,130 | 1,145 | +11 | +1% | 131,000 |
| 2022/09/09 | 1,112 | 1,134 | 1,109 | 1,134 | +25 | +2.3% | 164,300 |
| 2022/09/08 | 1,089 | 1,124 | 1,089 | 1,109 | +35 | +3.3% | 143,400 |
| 2022/09/07 | 1,066 | 1,076 | 1,047 | 1,074 | +1 | +0.1% | 90,900 |
| 2022/09/06 | 1,061 | 1,078 | 1,045 | 1,073 | +12 | +1.1% | 176,400 |
| 2022/09/05 | 1,049 | 1,064 | 1,042 | 1,061 | +1 | +0.1% | 78,200 |
| 2022/09/02 | 1,088 | 1,088 | 1,054 | 1,060 | -24 | -2.2% | 102,300 |
| 2022/09/01 | 1,096 | 1,106 | 1,077 | 1,084 | -33 | -3% | 108,500 |
| 2022/08/31 | 1,080 | 1,120 | 1,080 | 1,117 | +18 | +1.6% | 154,000 |
| 2022/08/30 | 1,084 | 1,100 | 1,079 | 1,099 | +35 | +3.3% | 102,500 |
| 2022/08/29 | 1,051 | 1,070 | 1,047 | 1,064 | -31 | -2.8% | 91,900 |
| 2022/08/26 | 1,097 | 1,111 | 1,090 | 1,095 | +8 | +0.7% | 125,500 |
| 2022/08/25 | 1,064 | 1,093 | 1,056 | 1,087 | +33 | +3.1% | 133,100 |
| 2022/08/24 | 1,041 | 1,060 | 1,034 | 1,054 | +20 | +1.9% | 83,700 |
| 2022/08/23 | 1,050 | 1,050 | 1,034 | 1,034 | -30 | -2.8% | 75,500 |
| 2022/08/22 | 1,061 | 1,068 | 1,055 | 1,064 | -8 | -0.7% | 51,400 |
| 2022/08/19 | 1,070 | 1,082 | 1,070 | 1,072 | +8 | +0.8% | 93,000 |
| 2022/08/18 | 1,056 | 1,067 | 1,047 | 1,064 | -4 | -0.4% | 72,200 |
| 2022/08/17 | 1,058 | 1,073 | 1,055 | 1,068 | +22 | +2.1% | 109,000 |
| 2022/08/16 | 1,050 | 1,057 | 1,039 | 1,046 | ±0 | ±0% | 88,100 |
| 2022/08/15 | 1,048 | 1,051 | 1,031 | 1,046 | +1 | +0.1% | 118,100 |
| 2022/08/12 | 1,026 | 1,049 | 1,025 | 1,045 | +45 | +4.5% | 260,500 |
| 2022/08/10 | 1,003 | 1,028 | 995 | 1,000 | +1 | +0.1% | 253,700 |
| 2022/08/09 | 1,001 | 1,014 | 998 | 999 | -9 | -0.9% | 75,100 |
| 2022/08/08 | 1,000 | 1,009 | 998 | 1,008 | -1 | -0.1% | 71,400 |
| 2022/08/05 | 988 | 1,012 | 984 | 1,009 | +19 | +1.9% | 133,000 |
| 2022/08/04 | 980 | 996 | 973 | 990 | +22 | +2.3% | 103,400 |
| 2022/08/03 | 974 | 978 | 963 | 968 | ±0 | ±0% | 97,600 |
701～
750
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
