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 |
|---|---|---|---|---|---|---|---|
| 2022/04/06 | 1,036 | 1,036 | 1,021 | 1,030 | -27 | -2.6% | 165,900 |
| 2022/04/05 | 1,062 | 1,069 | 1,049 | 1,057 | +4 | +0.4% | 157,400 |
| 2022/04/04 | 1,042 | 1,057 | 1,039 | 1,053 | +11 | +1.1% | 121,500 |
| 2022/04/01 | 1,052 | 1,054 | 1,028 | 1,042 | -22 | -2.1% | 181,000 |
| 2022/03/31 | 1,066 | 1,076 | 1,056 | 1,064 | -12 | -1.1% | 114,900 |
| 2022/03/30 | 1,069 | 1,079 | 1,058 | 1,076 | +6 | +0.6% | 103,600 |
| 2022/03/29 | 1,046 | 1,070 | 1,039 | 1,070 | +22 | +2.1% | 163,600 |
| 2022/03/28 | 1,070 | 1,070 | 1,043 | 1,048 | -4 | -0.4% | 127,500 |
| 2022/03/25 | 1,060 | 1,065 | 1,044 | 1,052 | -13 | -1.2% | 163,900 |
| 2022/03/24 | 1,030 | 1,065 | 1,018 | 1,065 | +9 | +0.9% | 214,900 |
| 2022/03/23 | 1,051 | 1,063 | 1,036 | 1,056 | -1 | -0.1% | 285,600 |
| 2022/03/22 | 1,047 | 1,065 | 1,024 | 1,057 | +12 | +1.1% | 259,500 |
| 2022/03/18 | 1,002 | 1,068 | 1,001 | 1,045 | +42 | +4.2% | 446,700 |
| 2022/03/17 | 985 | 1,013 | 981 | 1,003 | +52 | +5.5% | 344,500 |
| 2022/03/16 | 956 | 976 | 938 | 951 | +10 | +1.1% | 225,400 |
| 2022/03/15 | 931 | 956 | 930 | 941 | ±0 | ±0% | 185,000 |
| 2022/03/14 | 941 | 957 | 937 | 941 | +6 | +0.6% | 125,000 |
| 2022/03/11 | 950 | 964 | 922 | 935 | -41 | -4.2% | 228,400 |
| 2022/03/10 | 944 | 982 | 935 | 976 | +62 | +6.8% | 337,000 |
| 2022/03/09 | 912 | 924 | 890 | 914 | +5 | +0.6% | 352,200 |
| 2022/03/08 | 929 | 935 | 897 | 909 | -41 | -4.3% | 514,800 |
| 2022/03/07 | 1,018 | 1,023 | 946 | 950 | -96 | -9.2% | 509,100 |
| 2022/03/04 | 1,075 | 1,075 | 1,034 | 1,046 | -22 | -2.1% | 239,500 |
| 2022/03/03 | 1,085 | 1,100 | 1,068 | 1,068 | +8 | +0.8% | 189,600 |
| 2022/03/02 | 1,100 | 1,101 | 1,060 | 1,060 | -57 | -5.1% | 211,200 |
| 2022/03/01 | 1,109 | 1,128 | 1,109 | 1,117 | +2 | +0.2% | 167,900 |
| 2022/02/28 | 1,119 | 1,133 | 1,070 | 1,115 | +15 | +1.4% | 256,600 |
| 2022/02/25 | 1,107 | 1,121 | 1,079 | 1,100 | -31 | -2.7% | 303,800 |
| 2022/02/24 | 1,106 | 1,141 | 1,098 | 1,131 | +20 | +1.8% | 279,800 |
| 2022/02/22 | 1,100 | 1,117 | 1,069 | 1,111 | -19 | -1.7% | 390,300 |
| 2022/02/21 | 1,179 | 1,183 | 1,129 | 1,130 | -63 | -5.3% | 288,700 |
| 2022/02/18 | 1,209 | 1,209 | 1,173 | 1,193 | -41 | -3.3% | 256,100 |
| 2022/02/17 | 1,274 | 1,279 | 1,234 | 1,234 | -55 | -4.3% | 137,600 |
| 2022/02/16 | 1,297 | 1,322 | 1,273 | 1,289 | +20 | +1.6% | 184,400 |
| 2022/02/15 | 1,300 | 1,300 | 1,254 | 1,269 | -64 | -4.8% | 349,100 |
| 2022/02/14 | 1,341 | 1,403 | 1,304 | 1,333 | -48 | -3.5% | 397,300 |
| 2022/02/10 | 1,386 | 1,386 | 1,366 | 1,381 | +1 | +0.1% | 64,800 |
| 2022/02/09 | 1,357 | 1,381 | 1,357 | 1,380 | +40 | +3% | 113,400 |
| 2022/02/08 | 1,319 | 1,345 | 1,319 | 1,340 | +27 | +2.1% | 81,400 |
| 2022/02/07 | 1,335 | 1,335 | 1,304 | 1,313 | -41 | -3% | 76,500 |
| 2022/02/04 | 1,324 | 1,358 | 1,313 | 1,354 | +22 | +1.7% | 79,200 |
| 2022/02/03 | 1,319 | 1,335 | 1,311 | 1,332 | +1 | +0.1% | 66,100 |
| 2022/02/02 | 1,294 | 1,341 | 1,289 | 1,331 | +42 | +3.3% | 117,300 |
| 2022/02/01 | 1,308 | 1,333 | 1,289 | 1,289 | -10 | -0.8% | 83,900 |
| 2022/01/31 | 1,260 | 1,304 | 1,247 | 1,299 | +55 | +4.4% | 150,500 |
| 2022/01/28 | 1,247 | 1,256 | 1,215 | 1,244 | +33 | +2.7% | 260,800 |
| 2022/01/27 | 1,272 | 1,276 | 1,202 | 1,211 | -64 | -5% | 121,800 |
| 2022/01/26 | 1,274 | 1,293 | 1,257 | 1,275 | +6 | +0.5% | 133,700 |
| 2022/01/25 | 1,316 | 1,319 | 1,256 | 1,269 | -56 | -4.2% | 138,200 |
| 2022/01/24 | 1,334 | 1,339 | 1,303 | 1,325 | -1 | -0.1% | 110,700 |
801～
850
件表示中 / 6324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 | 122,600円 | -0.8% | -9.5% | 3.92% | 11.11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 | 106,700円 | +3.9% | -13.7% | 2.25% | 22.48倍 | 0.78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 |
| アルコニックス | 200,400円 | +9.1% | +8.9% | 4.19% | 11.11倍 | 0.86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 |
| ＲＹＯＤＥＮ | 282,300円 | +2.8% | -6.8% | 4.82% | 12.65倍 | 0.68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 |
| 高 速 | 281,600円 | +7.0% | +6.4% | 4.12% | 15.04倍 | 1.38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
