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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 1,578 | 1,578 | 1,540 | 1,543 | -24 | -1.5% | 117,500 |
| 2023/09/25 | 1,544 | 1,568 | 1,531 | 1,567 | +46 | +3% | 121,000 |
| 2023/09/22 | 1,500 | 1,534 | 1,491 | 1,521 | +4 | +0.3% | 123,400 |
| 2023/09/21 | 1,551 | 1,556 | 1,517 | 1,517 | -32 | -2.1% | 87,600 |
| 2023/09/20 | 1,571 | 1,583 | 1,548 | 1,549 | -22 | -1.4% | 112,100 |
| 2023/09/19 | 1,573 | 1,578 | 1,556 | 1,571 | +30 | +1.9% | 134,900 |
| 2023/09/15 | 1,525 | 1,563 | 1,525 | 1,541 | +30 | +2% | 181,000 |
| 2023/09/14 | 1,510 | 1,526 | 1,499 | 1,511 | +4 | +0.3% | 114,900 |
| 2023/09/13 | 1,535 | 1,543 | 1,506 | 1,507 | -26 | -1.7% | 159,200 |
| 2023/09/12 | 1,530 | 1,537 | 1,512 | 1,533 | +3 | +0.2% | 86,700 |
| 2023/09/11 | 1,521 | 1,541 | 1,514 | 1,530 | +7 | +0.5% | 98,500 |
| 2023/09/08 | 1,520 | 1,544 | 1,505 | 1,523 | -27 | -1.7% | 174,800 |
| 2023/09/07 | 1,595 | 1,597 | 1,547 | 1,550 | -59 | -3.7% | 129,500 |
| 2023/09/06 | 1,602 | 1,630 | 1,593 | 1,609 | +7 | +0.4% | 127,000 |
| 2023/09/05 | 1,610 | 1,612 | 1,583 | 1,602 | -5 | -0.3% | 152,800 |
| 2023/09/04 | 1,596 | 1,613 | 1,590 | 1,607 | +11 | +0.7% | 99,400 |
| 2023/09/01 | 1,577 | 1,604 | 1,577 | 1,596 | +19 | +1.2% | 109,300 |
| 2023/08/31 | 1,555 | 1,585 | 1,550 | 1,577 | +27 | +1.7% | 103,500 |
| 2023/08/30 | 1,517 | 1,555 | 1,516 | 1,550 | +34 | +2.2% | 144,300 |
| 2023/08/29 | 1,520 | 1,520 | 1,507 | 1,516 | +8 | +0.5% | 76,800 |
| 2023/08/28 | 1,529 | 1,530 | 1,499 | 1,508 | -12 | -0.8% | 137,900 |
| 2023/08/25 | 1,502 | 1,532 | 1,494 | 1,520 | +2 | +0.1% | 241,300 |
| 2023/08/24 | 1,511 | 1,546 | 1,510 | 1,518 | +15 | +1% | 97,700 |
| 2023/08/23 | 1,463 | 1,507 | 1,456 | 1,503 | +37 | +2.5% | 81,100 |
| 2023/08/22 | 1,459 | 1,474 | 1,455 | 1,466 | +14 | +1% | 68,800 |
| 2023/08/21 | 1,480 | 1,480 | 1,448 | 1,452 | -24 | -1.6% | 113,000 |
| 2023/08/18 | 1,501 | 1,501 | 1,471 | 1,476 | -42 | -2.8% | 61,300 |
| 2023/08/17 | 1,516 | 1,525 | 1,492 | 1,518 | -16 | -1% | 66,900 |
| 2023/08/16 | 1,515 | 1,546 | 1,509 | 1,534 | +1 | +0.1% | 65,100 |
| 2023/08/15 | 1,502 | 1,562 | 1,498 | 1,533 | +46 | +3.1% | 154,600 |
| 2023/08/14 | 1,540 | 1,546 | 1,477 | 1,487 | -52 | -3.4% | 262,200 |
| 2023/08/10 | 1,468 | 1,585 | 1,442 | 1,539 | +60 | +4.1% | 503,600 |
| 2023/08/09 | 1,485 | 1,485 | 1,468 | 1,479 | -1 | -0.1% | 62,100 |
| 2023/08/08 | 1,485 | 1,498 | 1,474 | 1,480 | +8 | +0.5% | 66,900 |
| 2023/08/07 | 1,451 | 1,474 | 1,437 | 1,472 | +19 | +1.3% | 82,700 |
| 2023/08/04 | 1,456 | 1,463 | 1,445 | 1,453 | -14 | -1% | 57,900 |
| 2023/08/03 | 1,500 | 1,500 | 1,463 | 1,467 | -49 | -3.2% | 94,900 |
| 2023/08/02 | 1,525 | 1,538 | 1,514 | 1,516 | -31 | -2% | 59,600 |
| 2023/08/01 | 1,530 | 1,551 | 1,528 | 1,547 | +11 | +0.7% | 50,700 |
| 2023/07/31 | 1,539 | 1,549 | 1,520 | 1,536 | +28 | +1.9% | 79,900 |
| 2023/07/28 | 1,500 | 1,517 | 1,485 | 1,508 | -22 | -1.4% | 78,200 |
| 2023/07/27 | 1,496 | 1,530 | 1,485 | 1,530 | +21 | +1.4% | 81,300 |
| 2023/07/26 | 1,514 | 1,521 | 1,499 | 1,509 | -5 | -0.3% | 41,700 |
| 2023/07/25 | 1,521 | 1,521 | 1,504 | 1,514 | -16 | -1% | 87,900 |
| 2023/07/24 | 1,542 | 1,542 | 1,520 | 1,530 | +12 | +0.8% | 69,600 |
| 2023/07/21 | 1,530 | 1,536 | 1,508 | 1,518 | -14 | -0.9% | 65,600 |
| 2023/07/20 | 1,570 | 1,572 | 1,532 | 1,532 | -33 | -2.1% | 73,200 |
| 2023/07/19 | 1,567 | 1,570 | 1,538 | 1,565 | +16 | +1% | 95,900 |
| 2023/07/18 | 1,489 | 1,551 | 1,489 | 1,549 | +75 | +5.1% | 95,300 |
| 2023/07/14 | 1,481 | 1,485 | 1,463 | 1,474 | -3 | -0.2% | 78,400 |
151～
200
件表示中 / 6036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 | 162,700円 | +6.5% | +7.2% | 2.95% | 9.12倍 | 0.86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 |
| Ｗｉｓｍｅｔａｃ | 579,000円 | +17.7% | +20.4% | 3.28% | 9.17倍 | 1.03倍 |
|
海外の外食・小売店にアジア食材を販売する専門商社。北米に数多くの拠点。輸入青果販売も |
| ワキタ | 157,700円 | +6.0% | +4.2% | 4.44% | 22.56倍 | 0.78倍 |
|
大阪本拠の機械商社。土木建設機械の販売・レンタル主力。小型機の製造も。不動産事業も併営 |
| エレマテック | 189,500円 | +11.3% | - | 4.75% | 12.93倍 | 1.12倍 |
|
液晶など電子材料、部品の専門商社。豊田通商傘下でスマホや車載向けが強い。海外展開強化中 |
| ミツウロコＧＨＤ | 130,300円 | +13.2% | -56.4% | 3.15% | 8.36倍 | 0.77倍 |
|
灯油等も扱う燃料商社。現在は電力販売が主力。関東が主地盤。不動産賃貸や施設運営も |
市場注目の銘柄
チャート関連のコラム
