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 |
|---|---|---|---|---|---|---|---|
| 2021/11/08 | 1,282 | 1,286 | 1,259 | 1,273 | +10 | +0.8% | 182,000 |
| 2021/11/05 | 1,308 | 1,308 | 1,258 | 1,263 | -49 | -3.7% | 228,900 |
| 2021/11/04 | 1,293 | 1,319 | 1,288 | 1,312 | +49 | +3.9% | 199,100 |
| 2021/11/02 | 1,291 | 1,296 | 1,263 | 1,263 | -37 | -2.8% | 120,100 |
| 2021/11/01 | 1,282 | 1,303 | 1,281 | 1,300 | +41 | +3.3% | 137,200 |
| 2021/10/29 | 1,262 | 1,267 | 1,247 | 1,259 | -3 | -0.2% | 88,600 |
| 2021/10/28 | 1,246 | 1,264 | 1,237 | 1,262 | +12 | +1% | 108,500 |
| 2021/10/27 | 1,251 | 1,251 | 1,243 | 1,250 | ±0 | ±0% | 39,500 |
| 2021/10/26 | 1,240 | 1,250 | 1,230 | 1,250 | +20 | +1.6% | 47,800 |
| 2021/10/25 | 1,230 | 1,237 | 1,221 | 1,230 | -15 | -1.2% | 68,700 |
| 2021/10/22 | 1,235 | 1,254 | 1,235 | 1,245 | ±0 | ±0% | 69,000 |
| 2021/10/21 | 1,263 | 1,266 | 1,242 | 1,245 | -21 | -1.7% | 46,900 |
| 2021/10/20 | 1,260 | 1,279 | 1,260 | 1,266 | +11 | +0.9% | 79,200 |
| 2021/10/19 | 1,248 | 1,257 | 1,238 | 1,255 | +7 | +0.6% | 48,600 |
| 2021/10/18 | 1,249 | 1,260 | 1,233 | 1,248 | +15 | +1.2% | 86,000 |
| 2021/10/15 | 1,206 | 1,233 | 1,201 | 1,233 | +37 | +3.1% | 153,200 |
| 2021/10/14 | 1,182 | 1,196 | 1,181 | 1,196 | +15 | +1.3% | 70,500 |
| 2021/10/13 | 1,182 | 1,187 | 1,166 | 1,181 | -3 | -0.3% | 76,000 |
| 2021/10/12 | 1,198 | 1,205 | 1,181 | 1,184 | -21 | -1.7% | 88,700 |
| 2021/10/11 | 1,187 | 1,206 | 1,182 | 1,205 | +26 | +2.2% | 71,700 |
| 2021/10/08 | 1,177 | 1,195 | 1,172 | 1,179 | +20 | +1.7% | 156,400 |
| 2021/10/07 | 1,156 | 1,169 | 1,152 | 1,159 | +3 | +0.3% | 121,900 |
| 2021/10/06 | 1,170 | 1,198 | 1,154 | 1,156 | +6 | +0.5% | 118,500 |
| 2021/10/05 | 1,170 | 1,170 | 1,136 | 1,150 | -23 | -2% | 159,200 |
| 2021/10/04 | 1,201 | 1,210 | 1,172 | 1,173 | -6 | -0.5% | 149,600 |
| 2021/10/01 | 1,195 | 1,199 | 1,170 | 1,179 | -25 | -2.1% | 172,700 |
| 2021/09/30 | 1,223 | 1,230 | 1,202 | 1,204 | -22 | -1.8% | 163,900 |
| 2021/09/29 | 1,230 | 1,235 | 1,208 | 1,226 | -20 | -1.6% | 189,100 |
| 2021/09/28 | 1,262 | 1,262 | 1,231 | 1,246 | -19 | -1.5% | 100,800 |
| 2021/09/27 | 1,266 | 1,283 | 1,265 | 1,265 | +2 | +0.2% | 86,300 |
| 2021/09/24 | 1,236 | 1,266 | 1,235 | 1,263 | +55 | +4.6% | 167,000 |
| 2021/09/22 | 1,219 | 1,225 | 1,201 | 1,208 | -11 | -0.9% | 143,400 |
| 2021/09/21 | 1,228 | 1,233 | 1,195 | 1,219 | -34 | -2.7% | 196,500 |
| 2021/09/17 | 1,271 | 1,283 | 1,253 | 1,253 | -14 | -1.1% | 184,300 |
| 2021/09/16 | 1,273 | 1,291 | 1,250 | 1,267 | +11 | +0.9% | 149,000 |
| 2021/09/15 | 1,280 | 1,285 | 1,241 | 1,256 | -38 | -2.9% | 296,000 |
| 2021/09/14 | 1,312 | 1,315 | 1,288 | 1,294 | -10 | -0.8% | 411,400 |
| 2021/09/13 | 1,296 | 1,304 | 1,275 | 1,304 | -6 | -0.5% | 162,600 |
| 2021/09/10 | 1,300 | 1,314 | 1,292 | 1,310 | +1 | +0.1% | 172,800 |
| 2021/09/09 | 1,318 | 1,332 | 1,308 | 1,309 | -5 | -0.4% | 81,600 |
| 2021/09/08 | 1,315 | 1,327 | 1,302 | 1,314 | -14 | -1.1% | 126,000 |
| 2021/09/07 | 1,316 | 1,332 | 1,311 | 1,328 | +22 | +1.7% | 149,700 |
| 2021/09/06 | 1,308 | 1,310 | 1,298 | 1,306 | +14 | +1.1% | 79,900 |
| 2021/09/03 | 1,268 | 1,299 | 1,260 | 1,292 | +26 | +2.1% | 132,500 |
| 2021/09/02 | 1,298 | 1,301 | 1,259 | 1,266 | -24 | -1.9% | 90,300 |
| 2021/09/01 | 1,287 | 1,301 | 1,280 | 1,290 | +9 | +0.7% | 61,400 |
| 2021/08/31 | 1,274 | 1,293 | 1,270 | 1,281 | +2 | +0.2% | 99,100 |
| 2021/08/30 | 1,265 | 1,283 | 1,265 | 1,279 | +25 | +2% | 85,200 |
| 2021/08/27 | 1,233 | 1,260 | 1,224 | 1,254 | +15 | +1.2% | 70,300 |
| 2021/08/26 | 1,250 | 1,258 | 1,239 | 1,239 | -2 | -0.2% | 103,900 |
901～
950
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
