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 |
|---|---|---|---|---|---|---|---|
| 2016/08/30 | 1,937.5 | 1,977.5 | 1,922.5 | 1,972.5 | +30 | +1.5% | 184,000 |
| 2016/08/29 | 1,987.5 | 1,990 | 1,935 | 1,942.5 | -10 | -0.5% | 115,400 |
| 2016/08/26 | 2,000 | 2,017.5 | 1,942.5 | 1,952.5 | -32.5 | -1.6% | 211,200 |
| 2016/08/25 | 1,955 | 2,015 | 1,955 | 1,985 | +25 | +1.3% | 202,600 |
| 2016/08/24 | 1,925 | 1,975 | 1,920 | 1,960 | +37.5 | +2% | 282,000 |
| 2016/08/23 | 1,907.5 | 1,967.5 | 1,895 | 1,922.5 | +85 | +4.6% | 437,000 |
| 2016/08/22 | 1,840 | 1,842.5 | 1,810 | 1,837.5 | +40 | +2.2% | 110,800 |
| 2016/08/19 | 1,817.5 | 1,837.5 | 1,787.5 | 1,797.5 | +2.5 | +0.1% | 109,000 |
| 2016/08/18 | 1,810 | 1,827.5 | 1,785 | 1,795 | -5 | -0.3% | 122,200 |
| 2016/08/17 | 1,782.5 | 1,810 | 1,772.5 | 1,800 | +17.5 | +1% | 105,400 |
| 2016/08/16 | 1,837.5 | 1,837.5 | 1,782.5 | 1,782.5 | -27.5 | -1.5% | 107,400 |
| 2016/08/15 | 1,797.5 | 1,815 | 1,787.5 | 1,810 | +40 | +2.3% | 91,000 |
| 2016/08/12 | 1,850 | 1,850 | 1,717.5 | 1,770 | +22.5 | +1.3% | 354,000 |
| 2016/08/10 | 1,752.5 | 1,760 | 1,717.5 | 1,747.5 | +7.5 | +0.4% | 117,800 |
| 2016/08/09 | 1,740 | 1,752.5 | 1,720 | 1,740 | -22.5 | -1.3% | 51,000 |
| 2016/08/08 | 1,740 | 1,762.5 | 1,717.5 | 1,762.5 | +82.5 | +4.9% | 89,800 |
| 2016/08/05 | 1,712.5 | 1,737.5 | 1,657.5 | 1,680 | -55 | -3.2% | 219,000 |
| 2016/08/04 | 1,762.5 | 1,765 | 1,715 | 1,735 | -27.5 | -1.6% | 146,800 |
| 2016/08/03 | 1,802.5 | 1,805 | 1,752.5 | 1,762.5 | -90 | -4.9% | 178,800 |
| 2016/08/02 | 1,895 | 1,895 | 1,850 | 1,852.5 | -42.5 | -2.2% | 71,000 |
| 2016/08/01 | 1,875 | 1,910 | 1,847.5 | 1,895 | -12.5 | -0.7% | 135,000 |
| 2016/07/29 | 1,890 | 1,920 | 1,832.5 | 1,907.5 | +42.5 | +2.3% | 262,800 |
| 2016/07/28 | 1,842.5 | 1,895 | 1,827.5 | 1,865 | +20 | +1.1% | 336,800 |
| 2016/07/27 | 1,875 | 1,875 | 1,830 | 1,845 | ±0 | ±0% | 105,600 |
| 2016/07/26 | 1,825 | 1,870 | 1,812.5 | 1,845 | -2.5 | -0.1% | 111,000 |
| 2016/07/25 | 1,882.5 | 1,897.5 | 1,845 | 1,847.5 | -37.5 | -2% | 114,000 |
| 2016/07/22 | 1,855 | 1,892.5 | 1,855 | 1,885 | -7.5 | -0.4% | 97,600 |
| 2016/07/21 | 1,887.5 | 1,897.5 | 1,867.5 | 1,892.5 | +12.5 | +0.7% | 182,600 |
| 2016/07/20 | 1,857.5 | 1,885 | 1,857.5 | 1,880 | +22.5 | +1.2% | 127,200 |
| 2016/07/19 | 1,820 | 1,875 | 1,810 | 1,857.5 | +62.5 | +3.5% | 198,400 |
| 2016/07/15 | 1,815 | 1,820 | 1,787.5 | 1,795 | +2.5 | +0.1% | 129,000 |
| 2016/07/14 | 1,777.5 | 1,805 | 1,767.5 | 1,792.5 | +15 | +0.8% | 134,000 |
| 2016/07/13 | 1,800 | 1,817.5 | 1,762.5 | 1,777.5 | +32.5 | +1.9% | 150,400 |
| 2016/07/12 | 1,732.5 | 1,757.5 | 1,727.5 | 1,745 | +47.5 | +2.8% | 136,800 |
| 2016/07/11 | 1,687.5 | 1,727.5 | 1,687.5 | 1,697.5 | +52.5 | +3.2% | 87,600 |
| 2016/07/08 | 1,685 | 1,700 | 1,642.5 | 1,645 | -25 | -1.5% | 87,400 |
| 2016/07/07 | 1,670 | 1,692.5 | 1,665 | 1,670 | -12.5 | -0.7% | 74,000 |
| 2016/07/06 | 1,690 | 1,715 | 1,652.5 | 1,682.5 | -40 | -2.3% | 91,200 |
| 2016/07/05 | 1,767.5 | 1,767.5 | 1,720 | 1,722.5 | -40 | -2.3% | 65,600 |
| 2016/07/04 | 1,767.5 | 1,780 | 1,745 | 1,762.5 | +5 | +0.3% | 113,200 |
| 2016/07/01 | 1,752.5 | 1,780 | 1,737.5 | 1,757.5 | +5 | +0.3% | 107,200 |
| 2016/06/30 | 1,712.5 | 1,782.5 | 1,710 | 1,752.5 | +62.5 | +3.7% | 327,600 |
| 2016/06/29 | 1,662.5 | 1,707.5 | 1,652.5 | 1,690 | +55 | +3.4% | 240,400 |
| 2016/06/28 | 1,560 | 1,640 | 1,545 | 1,635 | +50 | +3.2% | 136,600 |
| 2016/06/27 | 1,607.5 | 1,632.5 | 1,562.5 | 1,585 | -20 | -1.2% | 200,000 |
| 2016/06/24 | 1,727.5 | 1,742.5 | 1,577.5 | 1,605 | -87.5 | -5.2% | 199,600 |
| 2016/06/23 | 1,727.5 | 1,727.5 | 1,677.5 | 1,692.5 | ±0 | ±0% | 44,200 |
| 2016/06/22 | 1,747.5 | 1,750 | 1,687.5 | 1,692.5 | -80 | -4.5% | 178,800 |
| 2016/06/21 | 1,762.5 | 1,782.5 | 1,740 | 1,772.5 | +17.5 | +1% | 106,400 |
| 2016/06/20 | 1,717.5 | 1,770 | 1,717.5 | 1,755 | +60 | +3.5% | 95,800 |
2201～
2250
件表示中 / 6358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 | 128,700円 | -0.8% | -9.5% | 3.73% | 11.66倍 | 0.64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 |
| アルコニックス | 214,200円 | +9.1% | +8.9% | 3.92% | 11.88倍 | 0.92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 |
| バイタルＫＳＫ | 126,900円 | +3.3% | -13.9% | 5.36% | 8.52倍 | 0.58倍 |
|
東北地盤のバイタルネットと関西地盤のケーエスケーが０９年に統合。医療用医薬品卸５位 |
| 高 速 | 289,100円 | +7.0% | +6.4% | 4.01% | 15.49倍 | 1.42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 |
| 神鋼商 | 225,400円 | +3.2% | +2.0% | 4.70% | 6.48倍 | 0.65倍 |
|
神戸製鋼系の専門商社。グループ内の製品や鉄鋼原料の取り扱いが中心。自動車向けの比率高い |
市場注目の銘柄
チャート関連のコラム
