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 |
|---|---|---|---|---|---|---|---|
| 2015/11/06 | 1,677.5 | 1,710 | 1,677.5 | 1,692.5 | +12.5 | +0.7% | 207,200 |
| 2015/11/05 | 1,655 | 1,690 | 1,655 | 1,680 | +20 | +1.2% | 105,000 |
| 2015/11/04 | 1,702.5 | 1,710 | 1,645 | 1,660 | -30 | -1.8% | 200,000 |
| 2015/11/02 | 1,685 | 1,700 | 1,675 | 1,690 | -20 | -1.2% | 171,400 |
| 2015/10/30 | 1,680 | 1,725 | 1,675 | 1,710 | +25 | +1.5% | 130,200 |
| 2015/10/29 | 1,690 | 1,697.5 | 1,677.5 | 1,685 | +25 | +1.5% | 173,000 |
| 2015/10/28 | 1,650 | 1,665 | 1,645 | 1,660 | +25 | +1.5% | 79,600 |
| 2015/10/27 | 1,707.5 | 1,710 | 1,632.5 | 1,635 | -97.5 | -5.6% | 189,800 |
| 2015/10/26 | 1,680 | 1,747.5 | 1,675 | 1,732.5 | +92.5 | +5.6% | 325,600 |
| 2015/10/23 | 1,670 | 1,682.5 | 1,625 | 1,640 | +2.5 | +0.2% | 224,000 |
| 2015/10/22 | 1,617.5 | 1,650 | 1,612.5 | 1,637.5 | +10 | +0.6% | 99,600 |
| 2015/10/21 | 1,607.5 | 1,637.5 | 1,607.5 | 1,627.5 | +30 | +1.9% | 110,600 |
| 2015/10/20 | 1,615 | 1,625 | 1,580 | 1,597.5 | -22.5 | -1.4% | 162,600 |
| 2015/10/19 | 1,620 | 1,632.5 | 1,597.5 | 1,620 | -15 | -0.9% | 137,800 |
| 2015/10/16 | 1,667.5 | 1,672.5 | 1,630 | 1,635 | -35 | -2.1% | 122,800 |
| 2015/10/15 | 1,625 | 1,677.5 | 1,620 | 1,670 | +12.5 | +0.8% | 131,600 |
| 2015/10/14 | 1,655 | 1,675 | 1,635 | 1,657.5 | -17.5 | -1% | 119,000 |
| 2015/10/13 | 1,677.5 | 1,700 | 1,662.5 | 1,675 | -2.5 | -0.1% | 139,600 |
| 2015/10/09 | 1,630 | 1,690 | 1,630 | 1,677.5 | +45 | +2.8% | 117,000 |
| 2015/10/08 | 1,637.5 | 1,650 | 1,620 | 1,632.5 | -7.5 | -0.5% | 143,600 |
| 2015/10/07 | 1,675 | 1,680 | 1,625 | 1,640 | -50 | -3% | 176,000 |
| 2015/10/06 | 1,687.5 | 1,722.5 | 1,675 | 1,690 | +20 | +1.2% | 327,800 |
| 2015/10/05 | 1,657.5 | 1,675 | 1,647.5 | 1,670 | +22.5 | +1.4% | 183,800 |
| 2015/10/02 | 1,600 | 1,677.5 | 1,585 | 1,647.5 | +47.5 | +3% | 327,600 |
| 2015/10/01 | 1,565 | 1,612.5 | 1,560 | 1,600 | +47.5 | +3.1% | 161,200 |
| 2015/09/30 | 1,537.5 | 1,567.5 | 1,532.5 | 1,552.5 | +47.5 | +3.2% | 153,800 |
| 2015/09/29 | 1,575 | 1,577.5 | 1,505 | 1,505 | -92.5 | -5.8% | 118,000 |
| 2015/09/28 | 1,587.5 | 1,610 | 1,575 | 1,597.5 | +45 | +2.9% | 104,400 |
| 2015/09/25 | 1,557.5 | 1,557.5 | 1,507.5 | 1,552.5 | +27.5 | +1.8% | 169,200 |
| 2015/09/24 | 1,610 | 1,620 | 1,520 | 1,525 | -105 | -6.4% | 304,800 |
| 2015/09/18 | 1,615 | 1,645 | 1,600 | 1,630 | +12.5 | +0.8% | 215,800 |
| 2015/09/17 | 1,587.5 | 1,625 | 1,582.5 | 1,617.5 | +35 | +2.2% | 152,200 |
| 2015/09/16 | 1,575 | 1,587.5 | 1,560 | 1,582.5 | +15 | +1% | 107,200 |
| 2015/09/15 | 1,560 | 1,585 | 1,550 | 1,567.5 | +7.5 | +0.5% | 102,200 |
| 2015/09/14 | 1,565 | 1,572.5 | 1,537.5 | 1,560 | +10 | +0.6% | 99,000 |
| 2015/09/11 | 1,545 | 1,560 | 1,515 | 1,550 | +12.5 | +0.8% | 175,600 |
| 2015/09/10 | 1,459 | 1,540 | 1,459 | 1,537.5 | +53.5 | +3.6% | 280,800 |
| 2015/09/09 | 1,465 | 1,502.5 | 1,441.5 | 1,484 | +50.5 | +3.5% | 281,000 |
| 2015/09/08 | 1,476 | 1,540 | 1,422 | 1,433.5 | +32.5 | +2.3% | 471,600 |
| 2015/09/07 | 1,400 | 1,432 | 1,379.5 | 1,401 | -10 | -0.7% | 379,400 |
| 2015/09/04 | 1,450 | 1,466.5 | 1,386.5 | 1,411 | -56.5 | -3.9% | 355,800 |
| 2015/09/03 | 1,477.5 | 1,505 | 1,454 | 1,467.5 | -3.5 | -0.2% | 443,400 |
| 2015/09/02 | 1,484 | 1,552.5 | 1,454 | 1,471 | -44 | -2.9% | 435,200 |
| 2015/09/01 | 1,645 | 1,655 | 1,507.5 | 1,515 | -135 | -8.2% | 475,000 |
| 2015/08/31 | 1,640 | 1,692.5 | 1,640 | 1,650 | -15 | -0.9% | 328,800 |
| 2015/08/28 | 1,590 | 1,680 | 1,575 | 1,665 | +145 | +9.5% | 602,400 |
| 2015/08/27 | 1,540 | 1,612.5 | 1,510 | 1,520 | +24 | +1.6% | 568,600 |
| 2015/08/26 | 1,542.5 | 1,542.5 | 1,452.5 | 1,496 | +90 | +6.4% | 424,800 |
| 2015/08/25 | 1,441.5 | 1,510 | 1,405.5 | 1,406 | -85.5 | -5.7% | 572,400 |
| 2015/08/24 | 1,525 | 1,557.5 | 1,490 | 1,491.5 | -83.5 | -5.3% | 578,000 |
2401～
2450
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
