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 |
|---|---|---|---|---|---|---|---|
| 2010/03/02 | 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 |
| 2010/01/07 | 559 | 560.5 | 528 | 531 | -31.5 | -5.6% | 754,400 |
| 2010/01/06 | 565 | 574.5 | 555.5 | 562.5 | -1 | -0.2% | 362,800 |
| 2010/01/05 | 565 | 568 | 551 | 563.5 | +0.5 | +0.1% | 473,800 |
| 2010/01/04 | 567.5 | 579 | 558 | 563 | -5.5 | -1% | 311,200 |
| 2009/12/30 | 570.5 | 588.5 | 564.5 | 568.5 | +7.5 | +1.3% | 1,006,000 |
| 2009/12/29 | 566 | 572.5 | 556.5 | 561 | -25 | -4.3% | 1,240,600 |
| 2009/12/28 | 574.5 | 597.5 | 570.5 | 586 | +27 | +4.8% | 1,610,600 |
| 2009/12/25 | 537 | 562.5 | 537 | 559 | +14 | +2.6% | 1,331,000 |
| 2009/12/24 | 510 | 564 | 503.5 | 545 | +42 | +8.3% | 2,643,600 |
| 2009/12/22 | 495 | 510.5 | 487 | 503 | +7 | +1.4% | 754,200 |
| 2009/12/21 | 498.5 | 499 | 488 | 496 | +1 | +0.2% | 527,800 |
| 2009/12/18 | 475.5 | 496.5 | 472.5 | 495 | +18 | +3.8% | 525,000 |
| 2009/12/17 | 480.5 | 482.5 | 475 | 477 | -4.5 | -0.9% | 338,200 |
| 2009/12/16 | 483 | 490.5 | 479.5 | 481.5 | -1 | -0.2% | 251,000 |
3801～
3850
件表示中 / 6364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 | 135,200円 | -0.8% | -9.5% | 3.55% | 12.25倍 | 0.67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 |
| ヨコレイ | 120,200円 | +3.9% | -13.7% | 2.00% | 25.33倍 | 0.88倍 |
|
利益柱の冷蔵倉庫はニチレイに次ぐ業界２位。拠点網拡大に積極的。食品販売は水産品が主力 |
| ＲＹＯＤＥＮ | 318,000円 | +2.8% | -6.8% | 4.28% | 14.27倍 | 0.77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 |
| バイタルＫＳＫ | 130,900円 | +3.3% | -13.9% | 5.19% | 8.79倍 | 0.60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 |
| アルコニックス | 216,400円 | +9.1% | +8.9% | 3.88% | 12.00倍 | 0.93倍 |
|
双日の非鉄販社が分離独立。商社機能と製造業を融合した非鉄金属の総合企業。Ｍ＆Ａに積極的 |
市場注目の銘柄
チャート関連のコラム
