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 |
|---|---|---|---|---|---|---|---|
| 2017/02/21 | 2,140 | 2,180 | 2,132.5 | 2,137.5 | +17.5 | +0.8% | 275,200 |
| 2017/02/20 | 2,120 | 2,137.5 | 2,110 | 2,120 | -2.5 | -0.1% | 71,200 |
| 2017/02/17 | 2,140 | 2,140 | 2,110 | 2,122.5 | -20 | -0.9% | 111,800 |
| 2017/02/16 | 2,115 | 2,150 | 2,110 | 2,142.5 | +32.5 | +1.5% | 226,200 |
| 2017/02/15 | 2,100 | 2,137.5 | 2,100 | 2,110 | +22.5 | +1.1% | 258,400 |
| 2017/02/14 | 2,042.5 | 2,102.5 | 2,020 | 2,087.5 | +45 | +2.2% | 325,800 |
| 2017/02/13 | 2,020 | 2,072.5 | 1,987.5 | 2,042.5 | +22.5 | +1.1% | 244,000 |
| 2017/02/10 | 1,995 | 2,027.5 | 1,977.5 | 2,020 | +22.5 | +1.1% | 135,800 |
| 2017/02/09 | 2,020 | 2,025 | 1,992.5 | 1,997.5 | -37.5 | -1.8% | 103,800 |
| 2017/02/08 | 2,032.5 | 2,055 | 2,015 | 2,035 | +12.5 | +0.6% | 150,000 |
| 2017/02/07 | 1,927.5 | 2,035 | 1,917.5 | 2,022.5 | +95 | +4.9% | 418,600 |
| 2017/02/06 | 2,060 | 2,085 | 1,897.5 | 1,927.5 | -127.5 | -6.2% | 542,200 |
| 2017/02/03 | 2,067.5 | 2,082.5 | 2,050 | 2,055 | -15 | -0.7% | 103,600 |
| 2017/02/02 | 2,075 | 2,085 | 2,057.5 | 2,070 | +15 | +0.7% | 145,600 |
| 2017/02/01 | 2,032.5 | 2,055 | 2,012.5 | 2,055 | ±0 | ±0% | 148,800 |
| 2017/01/31 | 2,040 | 2,062.5 | 2,030 | 2,055 | -12.5 | -0.6% | 107,200 |
| 2017/01/30 | 2,050 | 2,080 | 2,027.5 | 2,067.5 | ±0 | ±0% | 217,600 |
| 2017/01/27 | 2,090 | 2,092.5 | 2,062.5 | 2,067.5 | -20 | -1% | 81,600 |
| 2017/01/26 | 2,097.5 | 2,097.5 | 2,077.5 | 2,087.5 | +12.5 | +0.6% | 144,200 |
| 2017/01/25 | 2,072.5 | 2,092.5 | 2,057.5 | 2,075 | +7.5 | +0.4% | 174,400 |
| 2017/01/24 | 2,050 | 2,097.5 | 2,045 | 2,067.5 | -10 | -0.5% | 160,000 |
| 2017/01/23 | 2,035 | 2,095 | 2,030 | 2,077.5 | +40 | +2% | 230,600 |
| 2017/01/20 | 2,020 | 2,042.5 | 2,012.5 | 2,037.5 | +22.5 | +1.1% | 75,800 |
| 2017/01/19 | 2,015 | 2,035 | 1,985 | 2,015 | +32.5 | +1.6% | 260,800 |
| 2017/01/18 | 1,987.5 | 2,000 | 1,955 | 1,982.5 | +25 | +1.3% | 175,800 |
| 2017/01/17 | 1,952.5 | 1,980 | 1,947.5 | 1,957.5 | -15 | -0.8% | 146,600 |
| 2017/01/16 | 1,970 | 1,995 | 1,952.5 | 1,972.5 | -2.5 | -0.1% | 86,000 |
| 2017/01/13 | 1,967.5 | 1,987.5 | 1,957.5 | 1,975 | -5 | -0.3% | 121,200 |
| 2017/01/12 | 2,022.5 | 2,040 | 1,957.5 | 1,980 | -42.5 | -2.1% | 195,200 |
| 2017/01/11 | 1,945 | 2,035 | 1,945 | 2,022.5 | +75 | +3.9% | 388,800 |
| 2017/01/10 | 1,920 | 1,960 | 1,920 | 1,947.5 | +30 | +1.6% | 158,800 |
| 2017/01/06 | 1,960 | 1,960 | 1,892.5 | 1,917.5 | -70 | -3.5% | 422,600 |
| 2017/01/05 | 2,000 | 2,002.5 | 1,972.5 | 1,987.5 | -12.5 | -0.6% | 115,400 |
| 2017/01/04 | 1,985 | 2,007.5 | 1,977.5 | 2,000 | +27.5 | +1.4% | 127,800 |
| 2016/12/30 | 1,965 | 1,977.5 | 1,947.5 | 1,972.5 | +5 | +0.3% | 112,600 |
| 2016/12/29 | 1,990 | 1,992.5 | 1,952.5 | 1,967.5 | -10 | -0.5% | 151,000 |
| 2016/12/28 | 2,002.5 | 2,007.5 | 1,960 | 1,977.5 | -25 | -1.2% | 183,600 |
| 2016/12/27 | 1,997.5 | 2,022.5 | 1,985 | 2,002.5 | +20 | +1% | 307,600 |
| 2016/12/26 | 1,997.5 | 2,025 | 1,977.5 | 1,982.5 | -15 | -0.8% | 163,800 |
| 2016/12/22 | 1,990 | 2,022.5 | 1,970 | 1,997.5 | -5 | -0.2% | 110,800 |
| 2016/12/21 | 1,985 | 2,040 | 1,985 | 2,002.5 | +40 | +2% | 258,400 |
| 2016/12/20 | 1,972.5 | 1,977.5 | 1,955 | 1,962.5 | -5 | -0.3% | 120,600 |
| 2016/12/19 | 1,942.5 | 1,985 | 1,932.5 | 1,967.5 | +25 | +1.3% | 154,000 |
| 2016/12/16 | 1,925 | 1,970 | 1,925 | 1,942.5 | +20 | +1% | 185,000 |
| 2016/12/15 | 1,862.5 | 1,922.5 | 1,862.5 | 1,922.5 | +62.5 | +3.4% | 184,600 |
| 2016/12/14 | 1,895 | 1,895 | 1,812.5 | 1,860 | -35 | -1.8% | 430,600 |
| 2016/12/13 | 1,922.5 | 1,925 | 1,877.5 | 1,895 | -27.5 | -1.4% | 295,800 |
| 2016/12/12 | 1,952.5 | 1,955 | 1,897.5 | 1,922.5 | -30 | -1.5% | 197,600 |
| 2016/12/09 | 1,960 | 1,977.5 | 1,935 | 1,952.5 | -30 | -1.5% | 173,400 |
| 2016/12/08 | 1,945 | 1,982.5 | 1,922.5 | 1,982.5 | +50 | +2.6% | 201,400 |
2051～
2100
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
