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 |
|---|---|---|---|---|---|---|---|
| 2015/03/27 | 1,460 | 1,499 | 1,419.5 | 1,438.5 | -21.5 | -1.5% | 207,800 |
| 2015/03/26 | 1,452.5 | 1,465 | 1,433 | 1,460 | +12.5 | +0.9% | 129,000 |
| 2015/03/25 | 1,455 | 1,465.5 | 1,433.5 | 1,447.5 | -7.5 | -0.5% | 144,800 |
| 2015/03/24 | 1,450 | 1,456 | 1,447 | 1,455 | +4 | +0.3% | 152,600 |
| 2015/03/23 | 1,450.5 | 1,476.5 | 1,441.5 | 1,451 | -7.5 | -0.5% | 185,600 |
| 2015/03/20 | 1,450 | 1,470 | 1,432 | 1,458.5 | +2 | +0.1% | 213,800 |
| 2015/03/19 | 1,459 | 1,473.5 | 1,437.5 | 1,456.5 | -2.5 | -0.2% | 136,400 |
| 2015/03/18 | 1,434 | 1,469 | 1,432 | 1,459 | +30 | +2.1% | 198,400 |
| 2015/03/17 | 1,451 | 1,455.5 | 1,409 | 1,429 | -20 | -1.4% | 293,000 |
| 2015/03/16 | 1,475.5 | 1,485 | 1,447.5 | 1,449 | -22.5 | -1.5% | 124,000 |
| 2015/03/13 | 1,485 | 1,499 | 1,470 | 1,471.5 | -2.5 | -0.2% | 307,800 |
| 2015/03/12 | 1,470 | 1,485.5 | 1,467.5 | 1,474 | +6.5 | +0.4% | 260,600 |
| 2015/03/11 | 1,450 | 1,482 | 1,443.5 | 1,467.5 | -9.5 | -0.6% | 347,800 |
| 2015/03/10 | 1,479.5 | 1,486.5 | 1,450 | 1,477 | -10 | -0.7% | 246,000 |
| 2015/03/09 | 1,487.5 | 1,530 | 1,481 | 1,487 | -23 | -1.5% | 235,000 |
| 2015/03/06 | 1,485.5 | 1,547.5 | 1,466.5 | 1,510 | +7.5 | +0.5% | 476,000 |
| 2015/03/05 | 1,542.5 | 1,590 | 1,480.5 | 1,502.5 | +109.5 | +7.9% | 765,600 |
| 2015/03/04 | 1,393 | 1,400.5 | 1,371.5 | 1,393 | -7 | -0.5% | 295,200 |
| 2015/03/03 | 1,429.5 | 1,443.5 | 1,397 | 1,400 | -48 | -3.3% | 267,400 |
| 2015/03/02 | 1,452 | 1,458.5 | 1,425 | 1,448 | -17.5 | -1.2% | 193,600 |
| 2015/02/27 | 1,420 | 1,473.5 | 1,419.5 | 1,465.5 | +51.5 | +3.6% | 391,400 |
| 2015/02/26 | 1,386 | 1,417 | 1,371.5 | 1,414 | +26.5 | +1.9% | 290,600 |
| 2015/02/25 | 1,333.5 | 1,404 | 1,324 | 1,387.5 | +89 | +6.9% | 639,400 |
| 2015/02/24 | 1,252 | 1,299.5 | 1,252 | 1,298.5 | +59 | +4.8% | 307,000 |
| 2015/02/23 | 1,206.5 | 1,242.5 | 1,202.5 | 1,239.5 | +33.5 | +2.8% | 125,400 |
| 2015/02/20 | 1,206.5 | 1,208 | 1,188 | 1,206 | +5.5 | +0.5% | 114,600 |
| 2015/02/19 | 1,203 | 1,206 | 1,190.5 | 1,200.5 | +5.5 | +0.5% | 115,200 |
| 2015/02/18 | 1,177.5 | 1,204.5 | 1,177.5 | 1,195 | +26.5 | +2.3% | 176,400 |
| 2015/02/17 | 1,196.5 | 1,197.5 | 1,164 | 1,168.5 | -40.5 | -3.3% | 300,600 |
| 2015/02/16 | 1,200 | 1,235.5 | 1,182 | 1,209 | -16.5 | -1.3% | 276,400 |
| 2015/02/13 | 1,212.5 | 1,277.5 | 1,155 | 1,225.5 | +16.5 | +1.4% | 507,000 |
| 2015/02/12 | 1,201.5 | 1,222.5 | 1,194 | 1,209 | +7.5 | +0.6% | 227,000 |
| 2015/02/10 | 1,226 | 1,231.5 | 1,195.5 | 1,201.5 | -24.5 | -2% | 166,400 |
| 2015/02/09 | 1,233 | 1,248.5 | 1,214 | 1,226 | +2 | +0.2% | 147,400 |
| 2015/02/06 | 1,267 | 1,268 | 1,222 | 1,224 | -43 | -3.4% | 114,800 |
| 2015/02/05 | 1,252 | 1,273.5 | 1,236 | 1,267 | +15 | +1.2% | 133,000 |
| 2015/02/04 | 1,244 | 1,259.5 | 1,235 | 1,252 | +15 | +1.2% | 124,600 |
| 2015/02/03 | 1,250 | 1,264 | 1,230 | 1,237 | -9.5 | -0.8% | 170,200 |
| 2015/02/02 | 1,272.5 | 1,274.5 | 1,239.5 | 1,246.5 | -22.5 | -1.8% | 92,000 |
| 2015/01/30 | 1,263.5 | 1,284.5 | 1,256.5 | 1,269 | ±0 | ±0% | 130,200 |
| 2015/01/29 | 1,287.5 | 1,304.5 | 1,263 | 1,269 | -13.5 | -1.1% | 199,800 |
| 2015/01/28 | 1,269.5 | 1,292.5 | 1,260 | 1,282.5 | +7 | +0.5% | 174,400 |
| 2015/01/27 | 1,265 | 1,313 | 1,264 | 1,275.5 | +27.5 | +2.2% | 308,000 |
| 2015/01/26 | 1,234 | 1,259 | 1,228 | 1,248 | +16.5 | +1.3% | 189,800 |
| 2015/01/23 | 1,206.5 | 1,246.5 | 1,203 | 1,231.5 | +44.5 | +3.7% | 182,400 |
| 2015/01/22 | 1,178 | 1,197.5 | 1,170.5 | 1,187 | -0.5 | ±0% | 121,800 |
| 2015/01/21 | 1,198 | 1,206 | 1,184.5 | 1,187.5 | -10.5 | -0.9% | 262,600 |
| 2015/01/20 | 1,187.5 | 1,203.5 | 1,175.5 | 1,198 | -0.5 | ±0% | 176,400 |
| 2015/01/19 | 1,210 | 1,234 | 1,196.5 | 1,198.5 | -1.5 | -0.1% | 191,400 |
| 2015/01/16 | 1,237 | 1,238 | 1,166.5 | 1,200 | -66 | -5.2% | 431,600 |
2551～
2600
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
