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 |
|---|---|---|---|---|---|---|---|
| 2015/08/21 | 1,525 | 1,610 | 1,522.5 | 1,575 | +25 | +1.6% | 385,000 |
| 2015/08/20 | 1,565 | 1,572.5 | 1,550 | 1,550 | -15 | -1% | 98,000 |
| 2015/08/19 | 1,570 | 1,577.5 | 1,555 | 1,565 | -30 | -1.9% | 164,000 |
| 2015/08/18 | 1,602.5 | 1,602.5 | 1,575 | 1,595 | -7.5 | -0.5% | 133,200 |
| 2015/08/17 | 1,580 | 1,610 | 1,567.5 | 1,602.5 | +22.5 | +1.4% | 197,400 |
| 2015/08/14 | 1,545 | 1,617.5 | 1,537.5 | 1,580 | +35 | +2.3% | 284,200 |
| 2015/08/13 | 1,507.5 | 1,547.5 | 1,507.5 | 1,545 | +12.5 | +0.8% | 209,200 |
| 2015/08/12 | 1,560 | 1,562.5 | 1,491.5 | 1,532.5 | -27.5 | -1.8% | 335,000 |
| 2015/08/11 | 1,535 | 1,562.5 | 1,530 | 1,560 | +25 | +1.6% | 319,200 |
| 2015/08/10 | 1,472.5 | 1,582.5 | 1,472.5 | 1,535 | +62.5 | +4.2% | 653,600 |
| 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 |
2451～
2500
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
