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 |
|---|---|---|---|---|---|---|---|
| 2016/01/22 | 1,512.5 | 1,590 | 1,502.5 | 1,590 | +104 | +7% | 258,200 |
| 2016/01/21 | 1,532.5 | 1,570 | 1,486 | 1,486 | -66.5 | -4.3% | 179,800 |
| 2016/01/20 | 1,607.5 | 1,610 | 1,552.5 | 1,552.5 | -55 | -3.4% | 131,200 |
| 2016/01/19 | 1,562.5 | 1,612.5 | 1,562.5 | 1,607.5 | +32.5 | +2.1% | 126,000 |
| 2016/01/18 | 1,532.5 | 1,595 | 1,532.5 | 1,575 | -27.5 | -1.7% | 78,800 |
| 2016/01/15 | 1,632.5 | 1,650 | 1,575 | 1,602.5 | -15 | -0.9% | 151,600 |
| 2016/01/14 | 1,600 | 1,637.5 | 1,570 | 1,617.5 | -15 | -0.9% | 135,800 |
| 2016/01/13 | 1,602.5 | 1,642.5 | 1,602.5 | 1,632.5 | +30 | +1.9% | 145,200 |
| 2016/01/12 | 1,620 | 1,637.5 | 1,602.5 | 1,602.5 | -67.5 | -4% | 167,000 |
| 2016/01/08 | 1,675 | 1,697.5 | 1,650 | 1,670 | -35 | -2.1% | 161,000 |
| 2016/01/07 | 1,710 | 1,732.5 | 1,690 | 1,705 | -35 | -2% | 101,800 |
| 2016/01/06 | 1,750 | 1,760 | 1,712.5 | 1,740 | -12.5 | -0.7% | 127,800 |
| 2016/01/05 | 1,782.5 | 1,800 | 1,750 | 1,752.5 | -45 | -2.5% | 214,800 |
| 2016/01/04 | 1,872.5 | 1,872.5 | 1,785 | 1,797.5 | -72.5 | -3.9% | 128,800 |
| 2015/12/30 | 1,850 | 1,877.5 | 1,830 | 1,870 | +20 | +1.1% | 77,400 |
| 2015/12/29 | 1,822.5 | 1,852.5 | 1,812.5 | 1,850 | +30 | +1.6% | 71,200 |
| 2015/12/28 | 1,755 | 1,825 | 1,755 | 1,820 | +37.5 | +2.1% | 129,800 |
| 2015/12/25 | 1,775 | 1,795 | 1,772.5 | 1,782.5 | -2.5 | -0.1% | 235,000 |
| 2015/12/24 | 1,820 | 1,822.5 | 1,777.5 | 1,785 | -35 | -1.9% | 123,000 |
| 2015/12/22 | 1,807.5 | 1,832.5 | 1,800 | 1,820 | +12.5 | +0.7% | 62,400 |
| 2015/12/21 | 1,827.5 | 1,830 | 1,795 | 1,807.5 | -37.5 | -2% | 107,200 |
| 2015/12/18 | 1,860 | 1,887.5 | 1,837.5 | 1,845 | -25 | -1.3% | 161,800 |
| 2015/12/17 | 1,847.5 | 1,880 | 1,832.5 | 1,870 | +45 | +2.5% | 124,600 |
| 2015/12/16 | 1,785 | 1,835 | 1,775 | 1,825 | +60 | +3.4% | 134,800 |
| 2015/12/15 | 1,790 | 1,825 | 1,765 | 1,765 | -30 | -1.7% | 115,400 |
| 2015/12/14 | 1,775 | 1,802.5 | 1,772.5 | 1,795 | -22.5 | -1.2% | 105,800 |
| 2015/12/11 | 1,792.5 | 1,840 | 1,790 | 1,817.5 | ±0 | ±0% | 112,200 |
| 2015/12/10 | 1,807.5 | 1,827.5 | 1,800 | 1,817.5 | -15 | -0.8% | 100,000 |
| 2015/12/09 | 1,855 | 1,887.5 | 1,825 | 1,832.5 | -45 | -2.4% | 152,800 |
| 2015/12/08 | 1,870 | 1,897.5 | 1,862.5 | 1,877.5 | -7.5 | -0.4% | 84,800 |
| 2015/12/07 | 1,900 | 1,910 | 1,882.5 | 1,885 | ±0 | ±0% | 92,800 |
| 2015/12/04 | 1,877.5 | 1,897.5 | 1,862.5 | 1,885 | -40 | -2.1% | 170,000 |
| 2015/12/03 | 1,932.5 | 1,940 | 1,900 | 1,925 | -17.5 | -0.9% | 212,600 |
| 2015/12/02 | 1,935 | 1,970 | 1,910 | 1,942.5 | ±0 | ±0% | 220,400 |
| 2015/12/01 | 1,945 | 1,965 | 1,935 | 1,942.5 | -7.5 | -0.4% | 162,000 |
| 2015/11/30 | 1,905 | 1,957.5 | 1,905 | 1,950 | +55 | +2.9% | 317,200 |
| 2015/11/27 | 1,920 | 1,930 | 1,892.5 | 1,895 | -40 | -2.1% | 124,400 |
| 2015/11/26 | 1,925 | 1,950 | 1,912.5 | 1,935 | +42.5 | +2.2% | 223,800 |
| 2015/11/25 | 1,920 | 1,920 | 1,855 | 1,892.5 | -52.5 | -2.7% | 360,200 |
| 2015/11/24 | 1,925 | 1,952.5 | 1,925 | 1,945 | +12.5 | +0.6% | 97,600 |
| 2015/11/20 | 1,930 | 1,945 | 1,917.5 | 1,932.5 | +12.5 | +0.7% | 123,400 |
| 2015/11/19 | 1,945 | 1,945 | 1,912.5 | 1,920 | -7.5 | -0.4% | 97,000 |
| 2015/11/18 | 1,927.5 | 1,942.5 | 1,890 | 1,927.5 | +22.5 | +1.2% | 181,600 |
| 2015/11/17 | 1,892.5 | 1,935 | 1,892.5 | 1,905 | +37.5 | +2% | 208,800 |
| 2015/11/16 | 1,800 | 1,910 | 1,800 | 1,867.5 | +2.5 | +0.1% | 224,000 |
| 2015/11/13 | 1,797.5 | 1,872.5 | 1,792.5 | 1,865 | +42.5 | +2.3% | 260,800 |
| 2015/11/12 | 1,785 | 1,837.5 | 1,785 | 1,822.5 | +12.5 | +0.7% | 252,800 |
| 2015/11/11 | 1,807.5 | 1,820 | 1,752.5 | 1,810 | -27.5 | -1.5% | 412,800 |
| 2015/11/10 | 1,707.5 | 1,850 | 1,662.5 | 1,837.5 | +117.5 | +6.8% | 634,200 |
| 2015/11/09 | 1,697.5 | 1,720 | 1,680 | 1,720 | +27.5 | +1.6% | 202,600 |
2351～
2400
件表示中 / 6359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 | 129,400円 | -0.8% | -9.5% | 3.71% | 11.73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 |
| ヤマタネ | 291,800円 | +9.8% | +45.2% | 2.14% | 13.01倍 | 1.09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 |
| バイタルＫＳＫ | 127,100円 | +3.3% | -13.9% | 5.35% | 8.54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 | 288,700円 | +7.0% | +6.4% | 4.02% | 15.47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 | 225,900円 | +3.2% | +2.0% | 4.69% | 6.49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
