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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,130 | 1,139 | 1,122 | 1,128 | -6 | -0.5% | 370,100 |
| 2024/12/17 | 1,143 | 1,144 | 1,133 | 1,134 | -10 | -0.9% | 327,200 |
| 2024/12/16 | 1,154 | 1,160 | 1,144 | 1,144 | -4 | -0.3% | 462,500 |
| 2024/12/13 | 1,150 | 1,157 | 1,143 | 1,148 | -14 | -1.2% | 365,600 |
| 2024/12/12 | 1,155 | 1,162 | 1,153 | 1,162 | +12 | +1% | 317,800 |
| 2024/12/11 | 1,162 | 1,166 | 1,144 | 1,150 | -9 | -0.8% | 290,300 |
| 2024/12/10 | 1,166 | 1,173 | 1,159 | 1,159 | +2 | +0.2% | 309,400 |
| 2024/12/09 | 1,159 | 1,160 | 1,147 | 1,157 | +13 | +1.1% | 397,600 |
| 2024/12/06 | 1,152 | 1,154 | 1,137 | 1,144 | -2 | -0.2% | 312,500 |
| 2024/12/05 | 1,133 | 1,153 | 1,128 | 1,146 | +15 | +1.3% | 335,200 |
| 2024/12/04 | 1,145 | 1,148 | 1,131 | 1,131 | -20 | -1.7% | 287,600 |
| 2024/12/03 | 1,145 | 1,160 | 1,142 | 1,151 | +18 | +1.6% | 305,700 |
| 2024/12/02 | 1,127 | 1,141 | 1,127 | 1,133 | +12 | +1.1% | 216,500 |
| 2024/11/29 | 1,122 | 1,133 | 1,118 | 1,121 | -5 | -0.4% | 235,900 |
| 2024/11/28 | 1,106 | 1,135 | 1,106 | 1,126 | +22 | +2% | 192,200 |
| 2024/11/27 | 1,130 | 1,134 | 1,103 | 1,104 | -36 | -3.2% | 381,400 |
| 2024/11/26 | 1,160 | 1,164 | 1,140 | 1,140 | -20 | -1.7% | 270,900 |
| 2024/11/25 | 1,167 | 1,168 | 1,146 | 1,160 | +4 | +0.3% | 1,189,100 |
| 2024/11/22 | 1,143 | 1,156 | 1,141 | 1,156 | +13 | +1.1% | 206,700 |
| 2024/11/21 | 1,126 | 1,143 | 1,123 | 1,143 | +11 | +1% | 167,200 |
| 2024/11/20 | 1,146 | 1,154 | 1,124 | 1,132 | -14 | -1.2% | 227,700 |
| 2024/11/19 | 1,128 | 1,146 | 1,124 | 1,146 | +11 | +1% | 266,800 |
| 2024/11/18 | 1,111 | 1,136 | 1,107 | 1,135 | +17 | +1.5% | 286,700 |
| 2024/11/15 | 1,141 | 1,146 | 1,118 | 1,118 | -18 | -1.6% | 193,000 |
| 2024/11/14 | 1,139 | 1,159 | 1,134 | 1,136 | +2 | +0.2% | 262,100 |
| 2024/11/13 | 1,152 | 1,152 | 1,128 | 1,134 | -30 | -2.6% | 242,200 |
| 2024/11/12 | 1,151 | 1,166 | 1,147 | 1,164 | +24 | +2.1% | 236,200 |
| 2024/11/11 | 1,125 | 1,149 | 1,123 | 1,140 | -28 | -2.4% | 381,900 |
| 2024/11/08 | 1,182 | 1,182 | 1,162 | 1,168 | +1 | +0.1% | 191,700 |
| 2024/11/07 | 1,158 | 1,176 | 1,157 | 1,167 | +6 | +0.5% | 342,200 |
| 2024/11/06 | 1,144 | 1,167 | 1,144 | 1,161 | +22 | +1.9% | 179,200 |
| 2024/11/05 | 1,130 | 1,149 | 1,129 | 1,139 | +16 | +1.4% | 150,900 |
| 2024/11/01 | 1,115 | 1,127 | 1,108 | 1,123 | -5 | -0.4% | 212,100 |
| 2024/10/31 | 1,134 | 1,137 | 1,123 | 1,128 | -6 | -0.5% | 135,900 |
| 2024/10/30 | 1,126 | 1,144 | 1,122 | 1,134 | +9 | +0.8% | 379,500 |
| 2024/10/29 | 1,111 | 1,125 | 1,108 | 1,125 | +11 | +1% | 127,000 |
| 2024/10/28 | 1,101 | 1,114 | 1,094 | 1,114 | +11 | +1% | 193,300 |
| 2024/10/25 | 1,110 | 1,110 | 1,093 | 1,103 | -6 | -0.5% | 109,200 |
| 2024/10/24 | 1,108 | 1,114 | 1,094 | 1,109 | ±0 | ±0% | 135,400 |
| 2024/10/23 | 1,110 | 1,117 | 1,106 | 1,109 | -7 | -0.6% | 59,900 |
| 2024/10/22 | 1,122 | 1,124 | 1,104 | 1,116 | -6 | -0.5% | 97,300 |
| 2024/10/21 | 1,108 | 1,143 | 1,108 | 1,122 | +15 | +1.4% | 140,100 |
| 2024/10/18 | 1,111 | 1,112 | 1,101 | 1,107 | +7 | +0.6% | 48,800 |
| 2024/10/17 | 1,110 | 1,110 | 1,100 | 1,100 | +1 | +0.1% | 83,800 |
| 2024/10/16 | 1,102 | 1,113 | 1,091 | 1,099 | -18 | -1.6% | 139,600 |
| 2024/10/15 | 1,118 | 1,121 | 1,108 | 1,117 | +7 | +0.6% | 89,400 |
| 2024/10/11 | 1,111 | 1,118 | 1,108 | 1,110 | +1 | +0.1% | 64,900 |
| 2024/10/10 | 1,120 | 1,120 | 1,106 | 1,109 | -1 | -0.1% | 56,700 |
| 2024/10/09 | 1,120 | 1,120 | 1,105 | 1,110 | -2 | -0.2% | 64,800 |
| 2024/10/08 | 1,110 | 1,126 | 1,105 | 1,112 | -11 | -1% | 156,200 |
151～
200
件表示中 / 6338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 | 124,500円 | -0.8% | -9.5% | 3.86% | 11.28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 | 108,300円 | +3.9% | -13.7% | 2.22% | 22.82倍 | 0.80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 |
| ＲＹＯＤＥＮ | 294,200円 | +2.8% | -6.8% | 4.62% | 13.21倍 | 0.71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 |
| ヤマタネ | 274,200円 | +7.6% | -3.0% | 2.28% | 17.02倍 | 1.03倍 |
|
倉庫準大手で海外引っ越しも。コメ卸売り販売大手。Ｍ＆Ａで食品事業拡大。不動産賃貸下支え |
| 高 速 | 294,700円 | +7.0% | +6.4% | 3.94% | 15.74倍 | 1.44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
