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 |
|---|---|---|---|---|---|---|---|
| 2010/03/23 | 565.5 | 577.5 | 565.5 | 573.5 | +2 | +0.3% | 181,400 |
| 2010/03/19 | 575 | 575 | 563.5 | 571.5 | +4 | +0.7% | 207,200 |
| 2010/03/18 | 571 | 580 | 565 | 567.5 | -1.5 | -0.3% | 387,600 |
| 2010/03/17 | 547 | 572 | 544.5 | 569 | +28.5 | +5.3% | 589,600 |
| 2010/03/16 | 538 | 548 | 537.5 | 540.5 | +3 | +0.6% | 329,400 |
| 2010/03/15 | 548 | 548 | 533.5 | 537.5 | -11.5 | -2.1% | 207,200 |
| 2010/03/12 | 548 | 555 | 542.5 | 549 | +0.5 | +0.1% | 413,200 |
| 2010/03/11 | 555 | 559.5 | 545.5 | 548.5 | -3.5 | -0.6% | 338,000 |
| 2010/03/10 | 560 | 563.5 | 552 | 552 | -7 | -1.3% | 259,200 |
| 2010/03/09 | 561.5 | 564.5 | 555.5 | 559 | +0.5 | +0.1% | 227,600 |
| 2010/03/08 | 558.5 | 561 | 551.5 | 558.5 | +10.5 | +1.9% | 207,600 |
| 2010/03/05 | 534 | 551 | 533 | 548 | +12.5 | +2.3% | 285,400 |
| 2010/03/04 | 555.5 | 555.5 | 534 | 535.5 | -19.5 | -3.5% | 407,800 |
| 2010/03/03 | 567.5 | 567.5 | 550.5 | 555 | +1.5 | +0.3% | 396,000 |
| 2010/03/02 | 550.5 | 564 | 550 | 553.5 | +1 | +0.2% | 285,800 |
| 2010/03/01 | 545 | 555 | 539.5 | 552.5 | +14 | +2.6% | 465,800 |
| 2010/02/26 | 537.5 | 546 | 532.5 | 538.5 | +1.5 | +0.3% | 309,800 |
| 2010/02/25 | 546.5 | 554 | 529 | 537 | -1 | -0.2% | 551,800 |
| 2010/02/24 | 518 | 545.5 | 510 | 538 | +13 | +2.5% | 590,000 |
| 2010/02/23 | 523 | 533 | 508 | 525 | -7.5 | -1.4% | 478,000 |
| 2010/02/22 | 534.5 | 536.5 | 523 | 532.5 | +13 | +2.5% | 284,600 |
| 2010/02/19 | 526.5 | 537 | 507 | 519.5 | -0.5 | -0.1% | 507,200 |
| 2010/02/18 | 498 | 522.5 | 497.5 | 520 | +18.5 | +3.7% | 387,600 |
| 2010/02/17 | 505.5 | 509.5 | 490.5 | 501.5 | +3 | +0.6% | 437,800 |
| 2010/02/16 | 490 | 499.5 | 480 | 498.5 | +11.5 | +2.4% | 388,200 |
| 2010/02/15 | 488.5 | 504.5 | 477.5 | 487 | +1.5 | +0.3% | 517,000 |
| 2010/02/12 | 471.5 | 490 | 470 | 485.5 | +19.5 | +4.2% | 419,200 |
| 2010/02/10 | 460 | 472.5 | 459.5 | 466 | +11 | +2.4% | 430,200 |
| 2010/02/09 | 456 | 460.5 | 450.5 | 455 | -8 | -1.7% | 232,400 |
| 2010/02/08 | 479 | 489 | 457.5 | 463 | -15.5 | -3.2% | 502,000 |
| 2010/02/05 | 472 | 496 | 466.5 | 478.5 | -8 | -1.6% | 547,600 |
| 2010/02/04 | 477 | 488.5 | 473.5 | 486.5 | +14 | +3% | 258,000 |
| 2010/02/03 | 474 | 481.5 | 472.5 | 472.5 | ±0 | ±0% | 236,800 |
| 2010/02/02 | 470 | 476.5 | 462.5 | 472.5 | +9 | +1.9% | 259,000 |
| 2010/02/01 | 485 | 486.5 | 457.5 | 463.5 | -24.5 | -5% | 373,000 |
| 2010/01/29 | 485.5 | 492 | 481 | 488 | -1 | -0.2% | 190,400 |
| 2010/01/28 | 489 | 497.5 | 481.5 | 489 | +1 | +0.2% | 264,200 |
| 2010/01/27 | 487.5 | 494 | 484.5 | 488 | +4 | +0.8% | 300,000 |
| 2010/01/26 | 504.5 | 505 | 482.5 | 484 | -22.5 | -4.4% | 563,200 |
| 2010/01/25 | 505.5 | 511 | 503 | 506.5 | -8.5 | -1.7% | 299,000 |
| 2010/01/22 | 513 | 517 | 505.5 | 515 | -4.5 | -0.9% | 224,800 |
| 2010/01/21 | 516.5 | 524 | 500 | 519.5 | +2.5 | +0.5% | 257,200 |
| 2010/01/20 | 519 | 522.5 | 513 | 517 | +7.5 | +1.5% | 265,600 |
| 2010/01/19 | 523 | 525 | 509 | 509.5 | -16.5 | -3.1% | 315,400 |
| 2010/01/18 | 512.5 | 530.5 | 507 | 526 | +11 | +2.1% | 334,200 |
| 2010/01/15 | 520.5 | 527.5 | 512 | 515 | -20.5 | -3.8% | 721,400 |
| 2010/01/14 | 525.5 | 540 | 525 | 535.5 | +1 | +0.2% | 257,000 |
| 2010/01/13 | 539 | 547.5 | 531 | 534.5 | -19.5 | -3.5% | 385,600 |
| 2010/01/12 | 540.5 | 555 | 540 | 554 | +14 | +2.6% | 273,200 |
| 2010/01/08 | 540 | 553.5 | 536.5 | 540 | +9 | +1.7% | 607,000 |
3701～
3750
件表示中 / 6278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 | 104,900円 | -0.8% | -9.5% | 4.58% | 9.50倍 | 0.49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 |
| フルサト・マルカ | 224,200円 | +5.1% | +9.5% | 4.50% | 16.33倍 | 0.75倍 |
|
傘下に鉄骨建築資材大手のフルサト工業と産機・建機の中堅商社マルカ。２１年１０月に経営統合 |
| 西華産 | 443,500円 | +8.3% | +27.9% | 4.96% | 7.08倍 | 1.18倍 |
|
三菱系機械商社。三菱重工業と親密で発電プラント関連が主力。産業用バルブや水中ポンプも |
| ＲＹＯＤＥＮ | 242,700円 | -15.8% | -29.6% | 4.37% | 12.14倍 | 0.59倍 |
|
三菱電機系商社で最大。ＦＡ、ビル昇降機・空調から半導体まで幅広い。非三菱電機系製品も拡充 |
| 神鋼商 | 193,800円 | +5.3% | -14.2% | 5.16% | 6.32倍 | 0.57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
