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 |
|---|---|---|---|---|---|---|---|
| 2026/06/26 | 1,349 | 1,360 | 1,331 | 1,352 | +5 | +0.4% | 264,600 |
| 2026/06/25 | 1,362 | 1,371 | 1,346 | 1,347 | +15 | +1.1% | 168,600 |
| 2026/06/24 | 1,345 | 1,374 | 1,332 | 1,332 | -14 | -1% | 174,400 |
| 2026/06/23 | 1,369 | 1,380 | 1,346 | 1,346 | -27 | -2% | 235,900 |
| 2026/06/22 | 1,388 | 1,405 | 1,372 | 1,373 | -14 | -1% | 152,900 |
| 2026/06/19 | 1,405 | 1,420 | 1,385 | 1,387 | -6 | -0.4% | 99,100 |
| 2026/06/18 | 1,390 | 1,409 | 1,390 | 1,393 | +11 | +0.8% | 110,300 |
| 2026/06/17 | 1,378 | 1,396 | 1,364 | 1,382 | +3 | +0.2% | 151,900 |
| 2026/06/16 | 1,398 | 1,401 | 1,371 | 1,379 | -24 | -1.7% | 188,400 |
| 2026/06/15 | 1,400 | 1,409 | 1,383 | 1,403 | +27 | +2% | 169,200 |
| 2026/06/12 | 1,418 | 1,418 | 1,376 | 1,376 | -12 | -0.9% | 205,200 |
| 2026/06/11 | 1,387 | 1,394 | 1,363 | 1,388 | -5 | -0.4% | 161,100 |
| 2026/06/10 | 1,399 | 1,414 | 1,373 | 1,393 | -11 | -0.8% | 165,900 |
| 2026/06/09 | 1,431 | 1,431 | 1,394 | 1,404 | +6 | +0.4% | 188,400 |
| 2026/06/08 | 1,425 | 1,436 | 1,390 | 1,398 | -58 | -4% | 206,500 |
| 2026/06/05 | 1,446 | 1,461 | 1,425 | 1,456 | -4 | -0.3% | 165,600 |
| 2026/06/04 | 1,430 | 1,463 | 1,422 | 1,460 | +25 | +1.7% | 192,300 |
| 2026/06/03 | 1,428 | 1,445 | 1,416 | 1,435 | +19 | +1.3% | 181,900 |
| 2026/06/02 | 1,398 | 1,429 | 1,371 | 1,416 | +8 | +0.6% | 220,600 |
| 2026/06/01 | 1,392 | 1,414 | 1,375 | 1,408 | +10 | +0.7% | 233,100 |
| 2026/05/29 | 1,402 | 1,421 | 1,398 | 1,398 | -8 | -0.6% | 161,700 |
| 2026/05/28 | 1,379 | 1,410 | 1,370 | 1,406 | +24 | +1.7% | 197,500 |
| 2026/05/27 | 1,374 | 1,391 | 1,361 | 1,382 | +8 | +0.6% | 197,500 |
| 2026/05/26 | 1,382 | 1,399 | 1,374 | 1,374 | -9 | -0.7% | 159,700 |
| 2026/05/25 | 1,416 | 1,416 | 1,382 | 1,383 | -7 | -0.5% | 164,200 |
| 2026/05/22 | 1,389 | 1,399 | 1,377 | 1,390 | +19 | +1.4% | 169,200 |
| 2026/05/21 | 1,370 | 1,391 | 1,362 | 1,371 | +25 | +1.9% | 209,100 |
| 2026/05/20 | 1,394 | 1,398 | 1,337 | 1,346 | -48 | -3.4% | 240,100 |
| 2026/05/19 | 1,392 | 1,405 | 1,369 | 1,394 | +20 | +1.5% | 247,200 |
| 2026/05/18 | 1,364 | 1,385 | 1,362 | 1,374 | +8 | +0.6% | 199,400 |
| 2026/05/15 | 1,361 | 1,395 | 1,350 | 1,366 | +20 | +1.5% | 260,800 |
| 2026/05/14 | 1,335 | 1,392 | 1,317 | 1,346 | +14 | +1.1% | 364,800 |
| 2026/05/13 | 1,324 | 1,335 | 1,298 | 1,332 | +3 | +0.2% | 242,700 |
| 2026/05/12 | 1,320 | 1,352 | 1,320 | 1,329 | +14 | +1.1% | 179,700 |
| 2026/05/11 | 1,317 | 1,330 | 1,312 | 1,315 | +2 | +0.2% | 207,700 |
| 2026/05/08 | 1,293 | 1,313 | 1,283 | 1,313 | +15 | +1.2% | 188,800 |
| 2026/05/07 | 1,302 | 1,311 | 1,295 | 1,298 | +14 | +1.1% | 152,700 |
| 2026/05/01 | 1,282 | 1,290 | 1,261 | 1,284 | +2 | +0.2% | 169,100 |
| 2026/04/30 | 1,271 | 1,292 | 1,266 | 1,282 | +4 | +0.3% | 240,900 |
| 2026/04/28 | 1,275 | 1,289 | 1,264 | 1,278 | +3 | +0.2% | 178,600 |
| 2026/04/27 | 1,291 | 1,296 | 1,271 | 1,275 | -16 | -1.2% | 203,600 |
| 2026/04/24 | 1,283 | 1,298 | 1,277 | 1,291 | +8 | +0.6% | 248,500 |
| 2026/04/23 | 1,309 | 1,314 | 1,267 | 1,283 | -22 | -1.7% | 247,400 |
| 2026/04/22 | 1,353 | 1,355 | 1,302 | 1,305 | -49 | -3.6% | 188,400 |
| 2026/04/21 | 1,382 | 1,386 | 1,354 | 1,354 | -22 | -1.6% | 212,400 |
| 2026/04/20 | 1,385 | 1,389 | 1,368 | 1,376 | -10 | -0.7% | 166,700 |
| 2026/04/17 | 1,388 | 1,399 | 1,381 | 1,386 | -1 | -0.1% | 231,000 |
| 2026/04/16 | 1,386 | 1,406 | 1,383 | 1,387 | +11 | +0.8% | 378,500 |
| 2026/04/15 | 1,367 | 1,377 | 1,358 | 1,376 | +27 | +2% | 249,900 |
| 2026/04/14 | 1,318 | 1,349 | 1,318 | 1,349 | +38 | +2.9% | 355,100 |
51～
100
件表示中 / 6606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 | 151,100円 | +7.1% | +24.6% | 3.31% | 8.69倍 | 0.65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 |
| ヤマエＧＨＤ | 282,700円 | +10.6% | +23.2% | 2.83% | 6.29倍 | 0.73倍 |
|
九州地盤の食品卸大手。関東にも進出。物流受託や住宅・建材等に多角化。Ｍ＆Ａで事業拡大中 |
| 正栄食 | 454,000円 | +4.1% | +16.2% | 1.98% | 18.82倍 | 1.28倍 |
|
製パン・製菓用材料などの食品商社。世界各地から原料、製品輸入。国内、米国、中国に加工工場 |
| 佐藤商 | 331,500円 | +11.2% | +28.6% | 3.17% | 8.48倍 | 0.90倍 |
|
金属専門商社。トラック、建機向け多い。非鉄・電子材料に展開。金属洋食器等の直営店舗も |
| ユニソルＨＤ | 279,700円 | +3.8% | -1.9% | 6.47% | 31.59倍 | 0.91倍 |
|
傘下に旧マルカとジーネットの機械工具部門が統合したユニソルと建築資材のフルサト工業 |
市場注目の銘柄
チャート関連のコラム
