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 |
|---|---|---|---|---|---|---|---|
| 2015/01/15 | 1,246.5 | 1,270.5 | 1,239 | 1,266 | +27.5 | +2.2% | 177,800 |
| 2015/01/14 | 1,241.5 | 1,260.5 | 1,233 | 1,238.5 | +3 | +0.2% | 221,400 |
| 2015/01/13 | 1,232.5 | 1,240 | 1,210.5 | 1,235.5 | +3 | +0.2% | 231,000 |
| 2015/01/09 | 1,241.5 | 1,249.5 | 1,229 | 1,232.5 | -7 | -0.6% | 124,800 |
| 2015/01/08 | 1,236 | 1,246.5 | 1,225 | 1,239.5 | +16 | +1.3% | 143,600 |
| 2015/01/07 | 1,221.5 | 1,242 | 1,220 | 1,223.5 | -15 | -1.2% | 189,200 |
| 2015/01/06 | 1,250.5 | 1,255 | 1,214 | 1,238.5 | -37.5 | -2.9% | 238,200 |
| 2015/01/05 | 1,255 | 1,283 | 1,253.5 | 1,276 | +1.5 | +0.1% | 72,600 |
| 2014/12/30 | 1,297 | 1,297 | 1,260 | 1,274.5 | -18 | -1.4% | 116,600 |
| 2014/12/29 | 1,284 | 1,300 | 1,272.5 | 1,292.5 | +10 | +0.8% | 155,000 |
| 2014/12/26 | 1,225 | 1,288 | 1,225 | 1,282.5 | +34.5 | +2.8% | 239,000 |
| 2014/12/25 | 1,240 | 1,259 | 1,234 | 1,248 | -11.5 | -0.9% | 222,200 |
| 2014/12/24 | 1,262.5 | 1,268 | 1,235 | 1,259.5 | +12.5 | +1% | 150,800 |
| 2014/12/22 | 1,213 | 1,251 | 1,206.5 | 1,247 | +34 | +2.8% | 128,000 |
| 2014/12/19 | 1,225 | 1,260 | 1,205.5 | 1,213 | ±0 | ±0% | 228,200 |
| 2014/12/18 | 1,176.5 | 1,219 | 1,161 | 1,213 | +61.5 | +5.3% | 287,800 |
| 2014/12/17 | 1,145.5 | 1,161 | 1,145.5 | 1,151.5 | -12.5 | -1.1% | 139,000 |
| 2014/12/16 | 1,175 | 1,184.5 | 1,156 | 1,164 | -25 | -2.1% | 214,000 |
| 2014/12/15 | 1,187.5 | 1,204.5 | 1,176.5 | 1,189 | -7.5 | -0.6% | 270,200 |
| 2014/12/12 | 1,175 | 1,222.5 | 1,175 | 1,196.5 | +28.5 | +2.4% | 471,000 |
| 2014/12/11 | 1,124 | 1,169 | 1,110.5 | 1,168 | +69 | +6.3% | 356,400 |
| 2014/12/10 | 1,063 | 1,104.5 | 1,060.5 | 1,099 | +11.5 | +1.1% | 190,000 |
| 2014/12/09 | 1,105 | 1,109.5 | 1,082.5 | 1,087.5 | -43 | -3.8% | 193,400 |
| 2014/12/08 | 1,125 | 1,150 | 1,115.5 | 1,130.5 | +17.5 | +1.6% | 163,600 |
| 2014/12/05 | 1,098.5 | 1,119 | 1,091 | 1,113 | +14.5 | +1.3% | 287,200 |
| 2014/12/04 | 1,050 | 1,099.5 | 1,050 | 1,098.5 | +53.5 | +5.1% | 264,400 |
| 2014/12/03 | 1,059.5 | 1,059.5 | 1,039 | 1,045 | -17.5 | -1.6% | 122,200 |
| 2014/12/02 | 1,073.5 | 1,073.5 | 1,050 | 1,062.5 | -3 | -0.3% | 135,600 |
| 2014/12/01 | 1,016.5 | 1,068 | 1,016.5 | 1,065.5 | +49 | +4.8% | 359,800 |
| 2014/11/28 | 967 | 1,019 | 966.5 | 1,016.5 | +72.5 | +7.7% | 354,400 |
| 2014/11/27 | 957 | 957.5 | 943.5 | 944 | -5 | -0.5% | 67,800 |
| 2014/11/26 | 940 | 952 | 937 | 949 | +12 | +1.3% | 53,800 |
| 2014/11/25 | 929.5 | 942.5 | 929 | 937 | +7.5 | +0.8% | 89,200 |
| 2014/11/21 | 927 | 935 | 920.5 | 929.5 | ±0 | ±0% | 123,000 |
| 2014/11/20 | 940 | 943 | 918.5 | 929.5 | -12.5 | -1.3% | 131,200 |
| 2014/11/19 | 958 | 958.5 | 940.5 | 942 | -12 | -1.3% | 66,800 |
| 2014/11/18 | 967.5 | 967.5 | 950 | 954 | +4 | +0.4% | 76,800 |
| 2014/11/17 | 972.5 | 973.5 | 947.5 | 950 | -22.5 | -2.3% | 113,800 |
| 2014/11/14 | 982.5 | 982.5 | 961 | 972.5 | -5 | -0.5% | 99,400 |
| 2014/11/13 | 967.5 | 978 | 967.5 | 977.5 | -3 | -0.3% | 58,600 |
| 2014/11/12 | 968.5 | 989.5 | 963 | 980.5 | +11.5 | +1.2% | 141,200 |
| 2014/11/11 | 963.5 | 975 | 949 | 969 | -6.5 | -0.7% | 103,400 |
| 2014/11/10 | 954 | 982 | 954 | 975.5 | +8 | +0.8% | 95,800 |
| 2014/11/07 | 960.5 | 975 | 952.5 | 967.5 | ±0 | ±0% | 141,000 |
| 2014/11/06 | 993 | 996.5 | 965.5 | 967.5 | -30 | -3% | 158,600 |
| 2014/11/05 | 975 | 1,005 | 967.5 | 997.5 | +17 | +1.7% | 178,800 |
| 2014/11/04 | 970 | 990 | 961.5 | 980.5 | +23 | +2.4% | 187,400 |
| 2014/10/31 | 929.5 | 964 | 927.5 | 957.5 | +31 | +3.3% | 191,200 |
| 2014/10/30 | 926 | 933 | 918.5 | 926.5 | -5.5 | -0.6% | 98,200 |
| 2014/10/29 | 923 | 939.5 | 923 | 932 | +11 | +1.2% | 63,200 |
2601～
2650
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
