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 |
|---|---|---|---|---|---|---|---|
| 2015/08/07 | 1,495.5 | 1,502.5 | 1,472.5 | 1,472.5 | -24 | -1.6% | 260,200 |
| 2015/08/06 | 1,500 | 1,512.5 | 1,496.5 | 1,496.5 | -6 | -0.4% | 402,800 |
| 2015/08/05 | 1,500 | 1,505 | 1,482.5 | 1,502.5 | +5 | +0.3% | 232,200 |
| 2015/08/04 | 1,500 | 1,502.5 | 1,477.5 | 1,497.5 | -2.5 | -0.2% | 135,600 |
| 2015/08/03 | 1,510 | 1,512.5 | 1,499.5 | 1,500 | -7.5 | -0.5% | 135,000 |
| 2015/07/31 | 1,490 | 1,517.5 | 1,487 | 1,507.5 | +30 | +2% | 324,000 |
| 2015/07/30 | 1,495 | 1,502.5 | 1,471 | 1,477.5 | -22.5 | -1.5% | 243,200 |
| 2015/07/29 | 1,481.5 | 1,505 | 1,464 | 1,500 | +30 | +2% | 284,200 |
| 2015/07/28 | 1,460.5 | 1,476 | 1,456.5 | 1,470 | -1 | -0.1% | 310,600 |
| 2015/07/27 | 1,480 | 1,482.5 | 1,462.5 | 1,471 | -25 | -1.7% | 433,400 |
| 2015/07/24 | 1,465.5 | 1,496 | 1,460.5 | 1,496 | +26 | +1.8% | 332,200 |
| 2015/07/23 | 1,487 | 1,487 | 1,461 | 1,470 | -12.5 | -0.8% | 257,600 |
| 2015/07/22 | 1,475 | 1,487 | 1,460 | 1,482.5 | +7.5 | +0.5% | 344,000 |
| 2015/07/21 | 1,497.5 | 1,497.5 | 1,465.5 | 1,475 | -7.5 | -0.5% | 380,000 |
| 2015/07/17 | 1,505 | 1,515 | 1,473.5 | 1,482.5 | -20 | -1.3% | 488,000 |
| 2015/07/16 | 1,510 | 1,522.5 | 1,500 | 1,502.5 | -2.5 | -0.2% | 467,400 |
| 2015/07/15 | 1,510 | 1,517.5 | 1,495.5 | 1,505 | -5 | -0.3% | 422,000 |
| 2015/07/14 | 1,512.5 | 1,537.5 | 1,505 | 1,510 | -7.5 | -0.5% | 2,594,600 |
| 2015/07/13 | 1,505 | 1,517.5 | 1,502.5 | 1,517.5 | +12.5 | +0.8% | 246,000 |
| 2015/07/10 | 1,535 | 1,537.5 | 1,502.5 | 1,505 | -30 | -2% | 386,000 |
| 2015/07/09 | 1,496.5 | 1,570 | 1,488 | 1,535 | +32.5 | +2.2% | 1,414,800 |
| 2015/07/08 | 1,505 | 1,507.5 | 1,500 | 1,502.5 | -2.5 | -0.2% | 3,308,200 |
| 2015/07/07 | 1,517.5 | 1,525 | 1,502.5 | 1,505 | -42.5 | -2.7% | 1,287,000 |
| 2015/07/06 | 1,597.5 | 1,640 | 1,545 | 1,547.5 | -75 | -4.6% | 781,600 |
| 2015/07/03 | 1,650 | 1,677.5 | 1,620 | 1,622.5 | -17.5 | -1.1% | 336,000 |
| 2015/07/02 | 1,617.5 | 1,660 | 1,615 | 1,640 | +27.5 | +1.7% | 287,400 |
| 2015/07/01 | 1,617.5 | 1,622.5 | 1,600 | 1,612.5 | +7.5 | +0.5% | 185,800 |
| 2015/06/30 | 1,600 | 1,617.5 | 1,580 | 1,605 | +7.5 | +0.5% | 220,600 |
| 2015/06/29 | 1,600 | 1,617.5 | 1,580 | 1,597.5 | -17.5 | -1.1% | 258,000 |
| 2015/06/26 | 1,620 | 1,635 | 1,600 | 1,615 | +20 | +1.3% | 267,400 |
| 2015/06/25 | 1,597.5 | 1,632.5 | 1,592.5 | 1,595 | -15 | -0.9% | 402,800 |
| 2015/06/24 | 1,582.5 | 1,647.5 | 1,555 | 1,610 | -80 | -4.7% | 970,400 |
| 2015/06/23 | 1,700 | 1,705 | 1,660 | 1,690 | +7.5 | +0.4% | 235,600 |
| 2015/06/22 | 1,635 | 1,702.5 | 1,635 | 1,682.5 | +27.5 | +1.7% | 234,200 |
| 2015/06/19 | 1,600 | 1,665 | 1,592.5 | 1,655 | +67.5 | +4.3% | 525,800 |
| 2015/06/18 | 1,602.5 | 1,612.5 | 1,562.5 | 1,587.5 | -17.5 | -1.1% | 273,000 |
| 2015/06/17 | 1,612.5 | 1,630 | 1,590 | 1,605 | -7.5 | -0.5% | 410,200 |
| 2015/06/16 | 1,630 | 1,632.5 | 1,577.5 | 1,612.5 | -22.5 | -1.4% | 608,400 |
| 2015/06/15 | 1,630 | 1,640 | 1,617.5 | 1,635 | +2.5 | +0.2% | 293,200 |
| 2015/06/12 | 1,607.5 | 1,645 | 1,585 | 1,632.5 | +2.5 | +0.2% | 571,200 |
| 2015/06/11 | 1,600 | 1,645 | 1,577.5 | 1,630 | -72.5 | -4.3% | 905,600 |
| 2015/06/10 | 1,780 | 1,782.5 | 1,665 | 1,702.5 | -100 | -5.5% | 626,000 |
| 2015/06/09 | 1,810 | 1,817.5 | 1,775 | 1,802.5 | -17.5 | -1% | 212,600 |
| 2015/06/08 | 1,825 | 1,835 | 1,812.5 | 1,820 | -27.5 | -1.5% | 132,200 |
| 2015/06/05 | 1,835 | 1,847.5 | 1,820 | 1,847.5 | +12.5 | +0.7% | 104,200 |
| 2015/06/04 | 1,827.5 | 1,865 | 1,820 | 1,835 | +10 | +0.5% | 185,600 |
| 2015/06/03 | 1,840 | 1,855 | 1,810 | 1,825 | -47.5 | -2.5% | 241,600 |
| 2015/06/02 | 1,840 | 1,875 | 1,830 | 1,872.5 | +40 | +2.2% | 158,200 |
| 2015/06/01 | 1,850 | 1,882.5 | 1,810 | 1,832.5 | +15 | +0.8% | 152,400 |
| 2015/05/29 | 1,867.5 | 1,915 | 1,817.5 | 1,817.5 | -32.5 | -1.8% | 257,600 |
2401～
2450
件表示中 / 6299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 | 114,300円 | -0.8% | -9.5% | 4.20% | 10.36倍 | 0.54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 |
| バイタルＫＳＫ | 121,900円 | +3.3% | -13.9% | 5.58% | 8.17倍 | 0.56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 |
| ＲＹＯＤＥＮ | 276,200円 | +2.8% | -6.8% | 4.92% | 12.38倍 | 0.67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 |
| 西華産 | 460,000円 | +12.0% | -13.8% | 4.78% | 9.11倍 | 1.17倍 |
|
三菱系機械商社。三菱重工業と親密で発電プラント関連が主力。産業用バルブや水中ポンプも |
| アルコニックス | 181,500円 | +9.1% | +8.9% | 4.63% | 10.06倍 | 0.78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 |
市場注目の銘柄
チャート関連のコラム
