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 |
|---|---|---|---|---|---|---|---|
| 2026/01/28 | 1,250 | 1,250 | 1,230 | 1,238 | -19 | -1.5% | 105,800 |
| 2026/01/27 | 1,260 | 1,269 | 1,252 | 1,257 | -8 | -0.6% | 140,500 |
| 2026/01/26 | 1,280 | 1,283 | 1,265 | 1,265 | -47 | -3.6% | 183,100 |
| 2026/01/23 | 1,339 | 1,339 | 1,307 | 1,312 | -21 | -1.6% | 91,600 |
| 2026/01/22 | 1,304 | 1,340 | 1,303 | 1,333 | +42 | +3.3% | 207,200 |
| 2026/01/21 | 1,298 | 1,302 | 1,278 | 1,291 | -23 | -1.8% | 138,700 |
| 2026/01/20 | 1,334 | 1,335 | 1,314 | 1,314 | -35 | -2.6% | 104,100 |
| 2026/01/19 | 1,359 | 1,359 | 1,329 | 1,349 | -12 | -0.9% | 97,900 |
| 2026/01/16 | 1,330 | 1,361 | 1,330 | 1,361 | +21 | +1.6% | 158,100 |
| 2026/01/15 | 1,320 | 1,340 | 1,320 | 1,340 | +10 | +0.8% | 95,400 |
| 2026/01/14 | 1,319 | 1,340 | 1,317 | 1,330 | +19 | +1.4% | 128,800 |
| 2026/01/13 | 1,326 | 1,326 | 1,301 | 1,311 | +5 | +0.4% | 183,400 |
| 2026/01/09 | 1,301 | 1,318 | 1,301 | 1,306 | -2 | -0.2% | 98,300 |
| 2026/01/08 | 1,310 | 1,336 | 1,308 | 1,308 | -9 | -0.7% | 168,700 |
| 2026/01/07 | 1,301 | 1,329 | 1,301 | 1,317 | -1 | -0.1% | 140,700 |
| 2026/01/06 | 1,319 | 1,325 | 1,307 | 1,318 | +5 | +0.4% | 119,900 |
| 2026/01/05 | 1,320 | 1,324 | 1,307 | 1,313 | +4 | +0.3% | 145,200 |
| 2025/12/30 | 1,330 | 1,330 | 1,304 | 1,309 | -11 | -0.8% | 154,500 |
| 2025/12/29 | 1,290 | 1,329 | 1,280 | 1,320 | -24 | -1.8% | 597,400 |
| 2025/12/26 | 1,344 | 1,349 | 1,337 | 1,344 | ±0 | ±0% | 511,500 |
| 2025/12/25 | 1,337 | 1,347 | 1,334 | 1,344 | +6 | +0.4% | 153,700 |
| 2025/12/24 | 1,347 | 1,352 | 1,336 | 1,338 | -9 | -0.7% | 142,500 |
| 2025/12/23 | 1,330 | 1,354 | 1,330 | 1,347 | +4 | +0.3% | 259,800 |
| 2025/12/22 | 1,318 | 1,346 | 1,314 | 1,343 | +35 | +2.7% | 428,700 |
| 2025/12/19 | 1,299 | 1,317 | 1,298 | 1,308 | +12 | +0.9% | 281,200 |
| 2025/12/18 | 1,282 | 1,305 | 1,282 | 1,296 | +2 | +0.2% | 357,200 |
| 2025/12/17 | 1,300 | 1,306 | 1,287 | 1,294 | -3 | -0.2% | 237,800 |
| 2025/12/16 | 1,302 | 1,307 | 1,296 | 1,297 | -15 | -1.1% | 193,100 |
| 2025/12/15 | 1,291 | 1,312 | 1,289 | 1,312 | +13 | +1% | 276,100 |
| 2025/12/12 | 1,291 | 1,299 | 1,287 | 1,299 | +10 | +0.8% | 286,400 |
| 2025/12/11 | 1,300 | 1,305 | 1,278 | 1,289 | -14 | -1.1% | 290,100 |
| 2025/12/10 | 1,315 | 1,319 | 1,303 | 1,303 | -6 | -0.5% | 173,800 |
| 2025/12/09 | 1,305 | 1,314 | 1,300 | 1,309 | +8 | +0.6% | 221,300 |
| 2025/12/08 | 1,296 | 1,311 | 1,290 | 1,301 | +22 | +1.7% | 267,200 |
| 2025/12/05 | 1,281 | 1,284 | 1,275 | 1,279 | -7 | -0.5% | 125,500 |
| 2025/12/04 | 1,267 | 1,286 | 1,266 | 1,286 | +18 | +1.4% | 146,900 |
| 2025/12/03 | 1,276 | 1,281 | 1,268 | 1,268 | -8 | -0.6% | 131,800 |
| 2025/12/02 | 1,295 | 1,298 | 1,273 | 1,276 | -11 | -0.9% | 161,900 |
| 2025/12/01 | 1,314 | 1,314 | 1,285 | 1,287 | -15 | -1.2% | 213,100 |
| 2025/11/28 | 1,293 | 1,308 | 1,290 | 1,302 | +16 | +1.2% | 150,500 |
| 2025/11/27 | 1,273 | 1,293 | 1,273 | 1,286 | +15 | +1.2% | 146,200 |
| 2025/11/26 | 1,284 | 1,291 | 1,267 | 1,271 | -11 | -0.9% | 209,400 |
| 2025/11/25 | 1,273 | 1,284 | 1,268 | 1,282 | +23 | +1.8% | 157,400 |
| 2025/11/21 | 1,247 | 1,262 | 1,247 | 1,259 | +10 | +0.8% | 159,700 |
| 2025/11/20 | 1,259 | 1,264 | 1,247 | 1,249 | +12 | +1% | 116,900 |
| 2025/11/19 | 1,245 | 1,249 | 1,227 | 1,237 | -2 | -0.2% | 114,900 |
| 2025/11/18 | 1,254 | 1,264 | 1,235 | 1,239 | -13 | -1% | 177,400 |
| 2025/11/17 | 1,259 | 1,270 | 1,252 | 1,252 | -5 | -0.4% | 131,900 |
| 2025/11/14 | 1,255 | 1,264 | 1,250 | 1,257 | -11 | -0.9% | 117,500 |
| 2025/11/13 | 1,270 | 1,272 | 1,257 | 1,268 | ±0 | ±0% | 122,100 |
151～
200
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
