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 |
|---|---|---|---|---|---|---|---|
| 2023/05/12 | 1,342 | 1,460 | 1,305 | 1,447 | +105 | +7.8% | 548,600 |
| 2023/05/11 | 1,380 | 1,380 | 1,338 | 1,342 | -42 | -3% | 110,500 |
| 2023/05/10 | 1,393 | 1,400 | 1,370 | 1,384 | -9 | -0.6% | 134,500 |
| 2023/05/09 | 1,388 | 1,400 | 1,386 | 1,393 | -1 | -0.1% | 96,300 |
| 2023/05/08 | 1,387 | 1,408 | 1,386 | 1,394 | +4 | +0.3% | 119,800 |
| 2023/05/02 | 1,378 | 1,394 | 1,373 | 1,390 | +24 | +1.8% | 83,500 |
| 2023/05/01 | 1,369 | 1,377 | 1,356 | 1,366 | +10 | +0.7% | 62,700 |
| 2023/04/28 | 1,348 | 1,356 | 1,340 | 1,356 | +24 | +1.8% | 75,700 |
| 2023/04/27 | 1,315 | 1,334 | 1,311 | 1,332 | +12 | +0.9% | 62,600 |
| 2023/04/26 | 1,343 | 1,343 | 1,316 | 1,320 | -28 | -2.1% | 96,800 |
| 2023/04/25 | 1,366 | 1,378 | 1,347 | 1,348 | -9 | -0.7% | 58,700 |
| 2023/04/24 | 1,359 | 1,366 | 1,355 | 1,357 | +6 | +0.4% | 54,500 |
| 2023/04/21 | 1,369 | 1,372 | 1,349 | 1,351 | -20 | -1.5% | 76,900 |
| 2023/04/20 | 1,341 | 1,379 | 1,338 | 1,371 | +18 | +1.3% | 82,500 |
| 2023/04/19 | 1,355 | 1,355 | 1,342 | 1,353 | -9 | -0.7% | 66,300 |
| 2023/04/18 | 1,385 | 1,385 | 1,361 | 1,362 | -20 | -1.4% | 78,700 |
| 2023/04/17 | 1,378 | 1,384 | 1,364 | 1,382 | +8 | +0.6% | 75,100 |
| 2023/04/14 | 1,353 | 1,383 | 1,353 | 1,374 | +21 | +1.6% | 101,400 |
| 2023/04/13 | 1,369 | 1,369 | 1,343 | 1,353 | -17 | -1.2% | 77,000 |
| 2023/04/12 | 1,358 | 1,375 | 1,352 | 1,370 | +12 | +0.9% | 120,300 |
| 2023/04/11 | 1,345 | 1,358 | 1,339 | 1,358 | +40 | +3% | 101,900 |
| 2023/04/10 | 1,325 | 1,331 | 1,310 | 1,318 | +6 | +0.5% | 84,800 |
| 2023/04/07 | 1,322 | 1,341 | 1,309 | 1,312 | -12 | -0.9% | 88,200 |
| 2023/04/06 | 1,337 | 1,340 | 1,315 | 1,324 | -28 | -2.1% | 184,800 |
| 2023/04/05 | 1,371 | 1,374 | 1,344 | 1,352 | -33 | -2.4% | 215,600 |
| 2023/04/04 | 1,405 | 1,405 | 1,384 | 1,385 | -22 | -1.6% | 123,600 |
| 2023/04/03 | 1,431 | 1,432 | 1,407 | 1,407 | -3 | -0.2% | 158,700 |
| 2023/03/31 | 1,396 | 1,416 | 1,388 | 1,410 | +29 | +2.1% | 134,100 |
| 2023/03/30 | 1,383 | 1,408 | 1,375 | 1,381 | +1 | +0.1% | 103,200 |
| 2023/03/29 | 1,360 | 1,380 | 1,358 | 1,380 | +28 | +2.1% | 87,800 |
| 2023/03/28 | 1,363 | 1,363 | 1,344 | 1,352 | +2 | +0.1% | 65,600 |
| 2023/03/27 | 1,366 | 1,372 | 1,350 | 1,350 | -4 | -0.3% | 83,200 |
| 2023/03/24 | 1,340 | 1,358 | 1,340 | 1,354 | +7 | +0.5% | 72,200 |
| 2023/03/23 | 1,328 | 1,348 | 1,326 | 1,347 | +7 | +0.5% | 70,800 |
| 2023/03/22 | 1,346 | 1,357 | 1,339 | 1,340 | +24 | +1.8% | 94,800 |
| 2023/03/20 | 1,307 | 1,325 | 1,306 | 1,316 | -4 | -0.3% | 77,500 |
| 2023/03/17 | 1,331 | 1,352 | 1,316 | 1,320 | +4 | +0.3% | 221,700 |
| 2023/03/16 | 1,290 | 1,322 | 1,281 | 1,316 | -30 | -2.2% | 119,800 |
| 2023/03/15 | 1,316 | 1,351 | 1,313 | 1,346 | +39 | +3% | 90,600 |
| 2023/03/14 | 1,336 | 1,336 | 1,291 | 1,307 | -72 | -5.2% | 172,300 |
| 2023/03/13 | 1,376 | 1,379 | 1,354 | 1,379 | -23 | -1.6% | 115,600 |
| 2023/03/10 | 1,437 | 1,437 | 1,393 | 1,402 | -60 | -4.1% | 231,900 |
| 2023/03/09 | 1,456 | 1,473 | 1,452 | 1,462 | +10 | +0.7% | 78,600 |
| 2023/03/08 | 1,440 | 1,461 | 1,431 | 1,452 | +4 | +0.3% | 77,700 |
| 2023/03/07 | 1,471 | 1,474 | 1,446 | 1,448 | -27 | -1.8% | 133,200 |
| 2023/03/06 | 1,467 | 1,478 | 1,447 | 1,475 | +8 | +0.5% | 257,400 |
| 2023/03/03 | 1,498 | 1,502 | 1,467 | 1,467 | -21 | -1.4% | 132,600 |
| 2023/03/02 | 1,516 | 1,516 | 1,483 | 1,488 | -12 | -0.8% | 74,600 |
| 2023/03/01 | 1,481 | 1,521 | 1,476 | 1,500 | +10 | +0.7% | 118,600 |
| 2023/02/28 | 1,512 | 1,516 | 1,484 | 1,490 | -17 | -1.1% | 140,000 |
251～
300
件表示中 / 6042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 | 134,500円 | +6.5% | +7.2% | 3.57% | 7.54倍 | 0.71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 |
| 立花エレテ | 291,400円 | -1.3% | -15.0% | 3.43% | 9.98倍 | 0.75倍 |
|
三菱電機系の技術商社。三菱電のＦＡシステム、ルネサスの半導体が主。ビル、店舗向け空調等も |
| ヤマエＧＨＤ | 246,300円 | +26.3% | +22.0% | 2.44% | 7.58倍 | 0.75倍 |
|
九州地盤の食品卸大手。関東にも進出。物流受託や住宅・建材等に多角化。Ｍ＆Ａで事業拡大中 |
| Ｗｉｓｍｅｔａｃ | 435,500円 | +17.7% | +0.4% | 3.90% | 7.76倍 | 0.78倍 |
|
海外の外食・小売店にアジア食材を販売する専門商社。北米に数多くの拠点。輸入青果販売も |
| バイタルＫＳＫ | 120,000円 | +0.4% | -2.4% | 3.58% | 10.04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 |
市場注目の銘柄
チャート関連のコラム
