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 |
|---|---|---|---|---|---|---|---|
| 2023/12/11 | 1,485 | 1,498 | 1,464 | 1,471 | +16 | +1.1% | 234,500 |
| 2023/12/08 | 1,470 | 1,481 | 1,446 | 1,455 | -28 | -1.9% | 271,000 |
| 2023/12/07 | 1,490 | 1,504 | 1,483 | 1,483 | -16 | -1.1% | 196,200 |
| 2023/12/06 | 1,495 | 1,500 | 1,484 | 1,499 | +11 | +0.7% | 147,900 |
| 2023/12/05 | 1,506 | 1,521 | 1,487 | 1,488 | -27 | -1.8% | 243,500 |
| 2023/12/04 | 1,532 | 1,545 | 1,509 | 1,515 | +9 | +0.6% | 189,100 |
| 2023/12/01 | 1,516 | 1,516 | 1,498 | 1,506 | -12 | -0.8% | 139,300 |
| 2023/11/30 | 1,500 | 1,525 | 1,494 | 1,518 | +11 | +0.7% | 185,400 |
| 2023/11/29 | 1,528 | 1,528 | 1,501 | 1,507 | -40 | -2.6% | 205,300 |
| 2023/11/28 | 1,560 | 1,565 | 1,527 | 1,547 | +15 | +1% | 175,600 |
| 2023/11/27 | 1,550 | 1,552 | 1,525 | 1,532 | -18 | -1.2% | 118,800 |
| 2023/11/24 | 1,540 | 1,564 | 1,536 | 1,550 | +30 | +2% | 155,300 |
| 2023/11/22 | 1,500 | 1,541 | 1,495 | 1,520 | +7 | +0.5% | 156,000 |
| 2023/11/21 | 1,480 | 1,514 | 1,480 | 1,513 | +40 | +2.7% | 198,400 |
| 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 |
101～
150
件表示中 / 6037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 | 144,700円 | +6.5% | +7.2% | 3.32% | 8.11倍 | 0.77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 |
| 内田洋 | 704,000円 | +3.4% | +1.5% | 2.70% | 11.55倍 | 1.30倍 |
|
オフィス家具大手。学校備品・システムに強い。ＥＲＰ（統合業務システム）やライセンス販売も |
| 第一実 | 220,000円 | +6.5% | +14.4% | 3.27% | 9.56倍 | 0.95倍 |
|
エンジニアリング商社。化学プラント・リチウムイオン電池製造装置、半導体、実装機と幅広い |
| 立花エレテ | 289,100円 | -0.6% | 0.0% | 3.46% | 9.24倍 | 0.79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 |
| 正栄食 | 421,500円 | +0.4% | +2.7% | 1.19% | 24.49倍 | 1.39倍 |
|
製パン・製菓用材料などの食品商社。世界各地から原料、製品輸入。国内、米国、中国に加工工場 |
市場注目の銘柄
チャート関連のコラム
