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 |
|---|---|---|---|---|---|---|---|
| 2025/07/09 | 1,207 | 1,232 | 1,207 | 1,225 | +19 | +1.6% | 175,000 |
| 2025/07/08 | 1,187 | 1,212 | 1,184 | 1,206 | +16 | +1.3% | 198,900 |
| 2025/07/07 | 1,185 | 1,196 | 1,179 | 1,190 | +8 | +0.7% | 143,100 |
| 2025/07/04 | 1,196 | 1,200 | 1,182 | 1,182 | -8 | -0.7% | 84,800 |
| 2025/07/03 | 1,196 | 1,198 | 1,186 | 1,190 | -4 | -0.3% | 116,700 |
| 2025/07/02 | 1,160 | 1,197 | 1,160 | 1,194 | +26 | +2.2% | 207,800 |
| 2025/07/01 | 1,166 | 1,171 | 1,159 | 1,168 | +2 | +0.2% | 120,500 |
| 2025/06/30 | 1,161 | 1,171 | 1,158 | 1,166 | +9 | +0.8% | 204,500 |
| 2025/06/27 | 1,145 | 1,160 | 1,138 | 1,157 | -1 | -0.1% | 242,400 |
| 2025/06/26 | 1,141 | 1,161 | 1,137 | 1,158 | +13 | +1.1% | 237,300 |
| 2025/06/25 | 1,143 | 1,146 | 1,135 | 1,145 | +3 | +0.3% | 86,000 |
| 2025/06/24 | 1,138 | 1,144 | 1,129 | 1,142 | +12 | +1.1% | 83,600 |
| 2025/06/23 | 1,123 | 1,137 | 1,120 | 1,130 | -3 | -0.3% | 146,300 |
| 2025/06/20 | 1,141 | 1,149 | 1,133 | 1,133 | -13 | -1.1% | 202,400 |
| 2025/06/19 | 1,144 | 1,150 | 1,137 | 1,146 | +3 | +0.3% | 90,400 |
| 2025/06/18 | 1,135 | 1,145 | 1,131 | 1,143 | +8 | +0.7% | 80,300 |
| 2025/06/17 | 1,126 | 1,135 | 1,124 | 1,135 | +7 | +0.6% | 107,300 |
| 2025/06/16 | 1,132 | 1,137 | 1,125 | 1,128 | -4 | -0.4% | 95,200 |
| 2025/06/13 | 1,150 | 1,151 | 1,131 | 1,132 | -26 | -2.2% | 123,300 |
| 2025/06/12 | 1,161 | 1,164 | 1,152 | 1,158 | -3 | -0.3% | 94,900 |
| 2025/06/11 | 1,152 | 1,161 | 1,150 | 1,161 | +12 | +1% | 110,500 |
| 2025/06/10 | 1,149 | 1,156 | 1,147 | 1,149 | +4 | +0.3% | 95,200 |
| 2025/06/09 | 1,146 | 1,149 | 1,137 | 1,145 | +2 | +0.2% | 99,800 |
| 2025/06/06 | 1,154 | 1,154 | 1,142 | 1,143 | -10 | -0.9% | 100,600 |
| 2025/06/05 | 1,147 | 1,160 | 1,147 | 1,153 | ±0 | ±0% | 75,700 |
| 2025/06/04 | 1,149 | 1,162 | 1,149 | 1,153 | +5 | +0.4% | 90,000 |
| 2025/06/03 | 1,160 | 1,164 | 1,146 | 1,148 | -12 | -1% | 125,700 |
| 2025/06/02 | 1,158 | 1,163 | 1,151 | 1,160 | ±0 | ±0% | 110,700 |
| 2025/05/30 | 1,153 | 1,165 | 1,152 | 1,160 | +2 | +0.2% | 127,200 |
| 2025/05/29 | 1,150 | 1,165 | 1,150 | 1,158 | +11 | +1% | 99,200 |
| 2025/05/28 | 1,145 | 1,154 | 1,142 | 1,147 | +11 | +1% | 80,100 |
| 2025/05/27 | 1,137 | 1,140 | 1,130 | 1,136 | +3 | +0.3% | 43,000 |
| 2025/05/26 | 1,132 | 1,141 | 1,130 | 1,133 | +1 | +0.1% | 80,500 |
| 2025/05/23 | 1,126 | 1,139 | 1,126 | 1,132 | +5 | +0.4% | 93,600 |
| 2025/05/22 | 1,125 | 1,135 | 1,119 | 1,127 | -10 | -0.9% | 112,000 |
| 2025/05/21 | 1,140 | 1,156 | 1,137 | 1,137 | +12 | +1.1% | 160,900 |
| 2025/05/20 | 1,120 | 1,145 | 1,119 | 1,125 | +5 | +0.4% | 190,700 |
| 2025/05/19 | 1,120 | 1,127 | 1,114 | 1,120 | ±0 | ±0% | 123,100 |
| 2025/05/16 | 1,135 | 1,138 | 1,116 | 1,120 | -19 | -1.7% | 141,500 |
| 2025/05/15 | 1,182 | 1,190 | 1,133 | 1,139 | +38 | +3.5% | 403,900 |
| 2025/05/14 | 1,103 | 1,105 | 1,077 | 1,101 | +7 | +0.6% | 144,700 |
| 2025/05/13 | 1,096 | 1,106 | 1,092 | 1,094 | +15 | +1.4% | 126,000 |
| 2025/05/12 | 1,062 | 1,081 | 1,062 | 1,079 | +17 | +1.6% | 109,100 |
| 2025/05/09 | 1,055 | 1,064 | 1,053 | 1,062 | +13 | +1.2% | 114,200 |
| 2025/05/08 | 1,056 | 1,057 | 1,043 | 1,049 | -8 | -0.8% | 104,400 |
| 2025/05/07 | 1,067 | 1,067 | 1,057 | 1,057 | -5 | -0.5% | 128,300 |
| 2025/05/02 | 1,059 | 1,064 | 1,054 | 1,062 | +10 | +1% | 88,600 |
| 2025/05/01 | 1,046 | 1,060 | 1,040 | 1,052 | +2 | +0.2% | 94,000 |
| 2025/04/30 | 1,047 | 1,051 | 1,036 | 1,050 | +8 | +0.8% | 122,000 |
| 2025/04/28 | 1,043 | 1,047 | 1,037 | 1,042 | +7 | +0.7% | 99,700 |
1～
50
件表示中 / 6322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 | 122,500円 | -0.8% | -9.5% | 3.92% | 11.10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 |
| スターゼン | 107,400円 | +3.2% | +3.2% | 4.00% | 7.67倍 | 0.69倍 |
|
食肉卸大手で全国に販売網。外食向け加工肉も。大手外食や量販店、コンビニなどと取引多数 |
| バイタルＫＳＫ | 120,300円 | +3.3% | -13.9% | 5.65% | 8.07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 |
| アルコニックス | 195,700円 | +9.1% | +8.9% | 4.29% | 10.85倍 | 0.84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 | 279,900円 | +2.8% | -6.8% | 4.86% | 12.54倍 | 0.68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
