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 |
|---|---|---|---|---|---|---|---|
| 2015/06/11 | 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 |
| 2015/05/28 | 1,850 | 1,885 | 1,827.5 | 1,850 | +25 | +1.4% | 149,600 |
| 2015/05/27 | 1,802.5 | 1,830 | 1,792.5 | 1,825 | +22.5 | +1.2% | 118,800 |
| 2015/05/26 | 1,815 | 1,835 | 1,795 | 1,802.5 | -12.5 | -0.7% | 101,000 |
| 2015/05/25 | 1,817.5 | 1,832.5 | 1,787.5 | 1,815 | -2.5 | -0.1% | 106,600 |
| 2015/05/22 | 1,827.5 | 1,840 | 1,792.5 | 1,817.5 | -17.5 | -1% | 127,000 |
| 2015/05/21 | 1,857.5 | 1,872.5 | 1,835 | 1,835 | -22.5 | -1.2% | 141,200 |
| 2015/05/20 | 1,837.5 | 1,875 | 1,805 | 1,857.5 | +30 | +1.6% | 270,200 |
| 2015/05/19 | 1,897.5 | 1,907.5 | 1,815 | 1,827.5 | -67.5 | -3.6% | 263,800 |
| 2015/05/18 | 1,892.5 | 1,915 | 1,870 | 1,895 | +37.5 | +2% | 215,600 |
| 2015/05/15 | 1,800 | 1,892.5 | 1,792.5 | 1,857.5 | +52.5 | +2.9% | 330,600 |
| 2015/05/14 | 1,692.5 | 1,812.5 | 1,690 | 1,805 | +142.5 | +8.6% | 327,000 |
| 2015/05/13 | 1,627.5 | 1,687.5 | 1,615 | 1,662.5 | +30 | +1.8% | 149,600 |
| 2015/05/12 | 1,645 | 1,670 | 1,575 | 1,632.5 | -42.5 | -2.5% | 330,000 |
| 2015/05/11 | 1,627.5 | 1,717.5 | 1,610 | 1,675 | +65 | +4% | 294,800 |
| 2015/05/08 | 1,625 | 1,647.5 | 1,607.5 | 1,610 | -20 | -1.2% | 94,200 |
| 2015/05/07 | 1,605 | 1,660 | 1,597.5 | 1,630 | +40 | +2.5% | 140,800 |
| 2015/05/01 | 1,575 | 1,595 | 1,565 | 1,590 | -5 | -0.3% | 78,600 |
| 2015/04/30 | 1,595 | 1,602.5 | 1,572.5 | 1,595 | -22.5 | -1.4% | 129,800 |
| 2015/04/28 | 1,620 | 1,635 | 1,607.5 | 1,617.5 | +5 | +0.3% | 69,200 |
| 2015/04/27 | 1,597.5 | 1,625 | 1,595 | 1,612.5 | ±0 | ±0% | 46,400 |
| 2015/04/24 | 1,625 | 1,630 | 1,595 | 1,612.5 | -12.5 | -0.8% | 69,000 |
| 2015/04/23 | 1,647.5 | 1,650 | 1,605 | 1,625 | -20 | -1.2% | 124,600 |
| 2015/04/22 | 1,677.5 | 1,687.5 | 1,642.5 | 1,645 | -12.5 | -0.8% | 88,200 |
| 2015/04/21 | 1,632.5 | 1,667.5 | 1,632.5 | 1,657.5 | +27.5 | +1.7% | 110,200 |
| 2015/04/20 | 1,637.5 | 1,705 | 1,620 | 1,630 | +7.5 | +0.5% | 345,400 |
| 2015/04/17 | 1,650 | 1,660 | 1,612.5 | 1,622.5 | -15 | -0.9% | 217,600 |
| 2015/04/16 | 1,652.5 | 1,672.5 | 1,617.5 | 1,637.5 | -20 | -1.2% | 131,800 |
| 2015/04/15 | 1,652.5 | 1,675 | 1,625 | 1,657.5 | +5 | +0.3% | 202,400 |
| 2015/04/14 | 1,597.5 | 1,660 | 1,587.5 | 1,652.5 | +52.5 | +3.3% | 280,600 |
| 2015/04/13 | 1,597.5 | 1,612.5 | 1,575 | 1,600 | +22.5 | +1.4% | 105,800 |
| 2015/04/10 | 1,627.5 | 1,630 | 1,567.5 | 1,577.5 | -67.5 | -4.1% | 199,400 |
| 2015/04/09 | 1,635 | 1,645 | 1,607.5 | 1,645 | +42.5 | +2.7% | 186,800 |
| 2015/04/08 | 1,600 | 1,615 | 1,570 | 1,602.5 | +35 | +2.2% | 166,800 |
| 2015/04/07 | 1,672.5 | 1,672.5 | 1,555 | 1,567.5 | -110 | -6.6% | 442,000 |
| 2015/04/06 | 1,547.5 | 1,692.5 | 1,535 | 1,677.5 | +142.5 | +9.3% | 625,200 |
| 2015/04/03 | 1,500 | 1,540 | 1,477.5 | 1,535 | +45.5 | +3.1% | 242,400 |
| 2015/04/02 | 1,479 | 1,498.5 | 1,465 | 1,489.5 | +35.5 | +2.4% | 148,000 |
| 2015/04/01 | 1,490 | 1,491 | 1,449.5 | 1,454 | -44.5 | -3% | 203,200 |
| 2015/03/31 | 1,493.5 | 1,507.5 | 1,462.5 | 1,498.5 | +40.5 | +2.8% | 229,400 |
| 2015/03/30 | 1,450 | 1,475.5 | 1,442.5 | 1,458 | +19.5 | +1.4% | 139,200 |
2501～
2550
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
