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 |
---|---|---|---|---|---|---|---|
2023/11/20 | 1,514 | 1,526 | 1,473 | 1,473 | -24 | -1.6% | 184,100 |
2023/11/17 | 1,557 | 1,562 | 1,493 | 1,497 | -72 | -4.6% | 261,900 |
2023/11/16 | 1,541 | 1,579 | 1,535 | 1,569 | +36 | +2.3% | 298,600 |
2023/11/15 | 1,533 | 1,565 | 1,527 | 1,533 | +23 | +1.5% | 369,400 |
2023/11/14 | 1,478 | 1,516 | 1,439 | 1,510 | +58 | +4% | 375,100 |
2023/11/13 | 1,475 | 1,478 | 1,415 | 1,452 | -4 | -0.3% | 658,100 |
2023/11/10 | 1,425 | 1,459 | 1,419 | 1,456 | +25 | +1.7% | 97,200 |
2023/11/09 | 1,420 | 1,439 | 1,413 | 1,431 | +27 | +1.9% | 103,400 |
2023/11/08 | 1,431 | 1,441 | 1,403 | 1,404 | -23 | -1.6% | 213,600 |
2023/11/07 | 1,446 | 1,455 | 1,426 | 1,427 | -27 | -1.9% | 94,000 |
2023/11/06 | 1,450 | 1,464 | 1,432 | 1,454 | +41 | +2.9% | 160,600 |
2023/11/02 | 1,425 | 1,433 | 1,404 | 1,413 | +3 | +0.2% | 105,700 |
2023/11/01 | 1,430 | 1,433 | 1,404 | 1,410 | +15 | +1.1% | 115,400 |
2023/10/31 | 1,378 | 1,399 | 1,361 | 1,395 | +22 | +1.6% | 152,100 |
2023/10/30 | 1,385 | 1,394 | 1,360 | 1,373 | -33 | -2.3% | 204,300 |
2023/10/27 | 1,384 | 1,414 | 1,382 | 1,406 | +46 | +3.4% | 186,800 |
2023/10/26 | 1,375 | 1,383 | 1,353 | 1,360 | -28 | -2% | 184,300 |
2023/10/25 | 1,407 | 1,408 | 1,382 | 1,388 | -3 | -0.2% | 104,800 |
2023/10/24 | 1,404 | 1,404 | 1,349 | 1,391 | -2 | -0.1% | 151,500 |
2023/10/23 | 1,425 | 1,428 | 1,393 | 1,393 | -52 | -3.6% | 151,700 |
2023/10/20 | 1,446 | 1,455 | 1,428 | 1,445 | +4 | +0.3% | 89,600 |
2023/10/19 | 1,431 | 1,451 | 1,426 | 1,441 | -30 | -2% | 89,800 |
2023/10/18 | 1,451 | 1,473 | 1,449 | 1,471 | +20 | +1.4% | 75,700 |
2023/10/17 | 1,437 | 1,460 | 1,428 | 1,451 | +29 | +2% | 99,300 |
2023/10/16 | 1,440 | 1,447 | 1,418 | 1,422 | -35 | -2.4% | 81,900 |
2023/10/13 | 1,477 | 1,482 | 1,455 | 1,457 | -33 | -2.2% | 98,400 |
2023/10/12 | 1,460 | 1,493 | 1,451 | 1,490 | +53 | +3.7% | 108,700 |
2023/10/11 | 1,448 | 1,460 | 1,437 | 1,437 | ±0 | ±0% | 113,900 |
2023/10/10 | 1,428 | 1,444 | 1,420 | 1,437 | +34 | +2.4% | 130,500 |
2023/10/06 | 1,405 | 1,428 | 1,397 | 1,403 | +8 | +0.6% | 143,800 |
2023/10/05 | 1,399 | 1,403 | 1,379 | 1,395 | +11 | +0.8% | 150,200 |
2023/10/04 | 1,407 | 1,417 | 1,375 | 1,384 | -52 | -3.6% | 178,000 |
2023/10/03 | 1,483 | 1,483 | 1,436 | 1,436 | -49 | -3.3% | 202,900 |
2023/10/02 | 1,540 | 1,546 | 1,481 | 1,485 | -38 | -2.5% | 127,100 |
2023/09/29 | 1,542 | 1,559 | 1,513 | 1,523 | -6 | -0.4% | 155,900 |
2023/09/28 | 1,530 | 1,553 | 1,515 | 1,529 | -20 | -1.3% | 69,100 |
2023/09/27 | 1,518 | 1,550 | 1,488 | 1,549 | +6 | +0.4% | 199,200 |
2023/09/26 | 1,578 | 1,578 | 1,540 | 1,543 | -24 | -1.5% | 117,500 |
2023/09/25 | 1,544 | 1,568 | 1,531 | 1,567 | +46 | +3% | 121,000 |
2023/09/22 | 1,500 | 1,534 | 1,491 | 1,521 | +4 | +0.3% | 123,400 |
2023/09/21 | 1,551 | 1,556 | 1,517 | 1,517 | -32 | -2.1% | 87,600 |
2023/09/20 | 1,571 | 1,583 | 1,548 | 1,549 | -22 | -1.4% | 112,100 |
2023/09/19 | 1,573 | 1,578 | 1,556 | 1,571 | +30 | +1.9% | 134,900 |
2023/09/15 | 1,525 | 1,563 | 1,525 | 1,541 | +30 | +2% | 181,000 |
2023/09/14 | 1,510 | 1,526 | 1,499 | 1,511 | +4 | +0.3% | 114,900 |
2023/09/13 | 1,535 | 1,543 | 1,506 | 1,507 | -26 | -1.7% | 159,200 |
2023/09/12 | 1,530 | 1,537 | 1,512 | 1,533 | +3 | +0.2% | 86,700 |
2023/09/11 | 1,521 | 1,541 | 1,514 | 1,530 | +7 | +0.5% | 98,500 |
2023/09/08 | 1,520 | 1,544 | 1,505 | 1,523 | -27 | -1.7% | 174,800 |
2023/09/07 | 1,595 | 1,597 | 1,547 | 1,550 | -59 | -3.7% | 129,500 |
401~
450
件表示中 / 6323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 | 121,700円 | -0.8% | -9.5% | 3.94% | 11.03倍 | 0.57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 |
バイタルKSK | 121,700円 | +3.3% | -13.9% | 5.59% | 8.16倍 | 0.55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 |
ヨコレイ | 105,200円 | +3.9% | -13.7% | 2.28% | 22.17倍 | 0.77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 |
アルコニックス | 197,200円 | +9.1% | +8.9% | 4.26% | 10.93倍 | 0.85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 |
RYODEN | 278,500円 | +2.8% | -6.8% | 4.88% | 12.48倍 | 0.67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 |
市場注目の銘柄
チャート関連のコラム