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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,126 | 1,143 | 1,123 | 1,143 | +11 | +1% | 167,200 |
| 2024/11/20 | 1,146 | 1,154 | 1,124 | 1,132 | -14 | -1.2% | 227,700 |
| 2024/11/19 | 1,128 | 1,146 | 1,124 | 1,146 | +11 | +1% | 266,800 |
| 2024/11/18 | 1,111 | 1,136 | 1,107 | 1,135 | +17 | +1.5% | 286,700 |
| 2024/11/15 | 1,141 | 1,146 | 1,118 | 1,118 | -18 | -1.6% | 193,000 |
| 2024/11/14 | 1,139 | 1,159 | 1,134 | 1,136 | +2 | +0.2% | 262,100 |
| 2024/11/13 | 1,152 | 1,152 | 1,128 | 1,134 | -30 | -2.6% | 242,200 |
| 2024/11/12 | 1,151 | 1,166 | 1,147 | 1,164 | +24 | +2.1% | 236,200 |
| 2024/11/11 | 1,125 | 1,149 | 1,123 | 1,140 | -28 | -2.4% | 381,900 |
| 2024/11/08 | 1,182 | 1,182 | 1,162 | 1,168 | +1 | +0.1% | 191,700 |
| 2024/11/07 | 1,158 | 1,176 | 1,157 | 1,167 | +6 | +0.5% | 342,200 |
| 2024/11/06 | 1,144 | 1,167 | 1,144 | 1,161 | +22 | +1.9% | 179,200 |
| 2024/11/05 | 1,130 | 1,149 | 1,129 | 1,139 | +16 | +1.4% | 150,900 |
| 2024/11/01 | 1,115 | 1,127 | 1,108 | 1,123 | -5 | -0.4% | 212,100 |
| 2024/10/31 | 1,134 | 1,137 | 1,123 | 1,128 | -6 | -0.5% | 135,900 |
| 2024/10/30 | 1,126 | 1,144 | 1,122 | 1,134 | +9 | +0.8% | 379,500 |
| 2024/10/29 | 1,111 | 1,125 | 1,108 | 1,125 | +11 | +1% | 127,000 |
| 2024/10/28 | 1,101 | 1,114 | 1,094 | 1,114 | +11 | +1% | 193,300 |
| 2024/10/25 | 1,110 | 1,110 | 1,093 | 1,103 | -6 | -0.5% | 109,200 |
| 2024/10/24 | 1,108 | 1,114 | 1,094 | 1,109 | ±0 | ±0% | 135,400 |
| 2024/10/23 | 1,110 | 1,117 | 1,106 | 1,109 | -7 | -0.6% | 59,900 |
| 2024/10/22 | 1,122 | 1,124 | 1,104 | 1,116 | -6 | -0.5% | 97,300 |
| 2024/10/21 | 1,108 | 1,143 | 1,108 | 1,122 | +15 | +1.4% | 140,100 |
| 2024/10/18 | 1,111 | 1,112 | 1,101 | 1,107 | +7 | +0.6% | 48,800 |
| 2024/10/17 | 1,110 | 1,110 | 1,100 | 1,100 | +1 | +0.1% | 83,800 |
| 2024/10/16 | 1,102 | 1,113 | 1,091 | 1,099 | -18 | -1.6% | 139,600 |
| 2024/10/15 | 1,118 | 1,121 | 1,108 | 1,117 | +7 | +0.6% | 89,400 |
| 2024/10/11 | 1,111 | 1,118 | 1,108 | 1,110 | +1 | +0.1% | 64,900 |
| 2024/10/10 | 1,120 | 1,120 | 1,106 | 1,109 | -1 | -0.1% | 56,700 |
| 2024/10/09 | 1,120 | 1,120 | 1,105 | 1,110 | -2 | -0.2% | 64,800 |
| 2024/10/08 | 1,110 | 1,126 | 1,105 | 1,112 | -11 | -1% | 156,200 |
| 2024/10/07 | 1,128 | 1,129 | 1,119 | 1,123 | +17 | +1.5% | 94,500 |
| 2024/10/04 | 1,120 | 1,123 | 1,106 | 1,106 | -7 | -0.6% | 111,100 |
| 2024/10/03 | 1,138 | 1,146 | 1,113 | 1,113 | +1 | +0.1% | 122,800 |
| 2024/10/02 | 1,105 | 1,119 | 1,105 | 1,112 | +3 | +0.3% | 74,500 |
| 2024/10/01 | 1,101 | 1,116 | 1,091 | 1,109 | +4 | +0.4% | 121,600 |
| 2024/09/30 | 1,100 | 1,115 | 1,096 | 1,105 | -33 | -2.9% | 162,000 |
| 2024/09/27 | 1,130 | 1,146 | 1,128 | 1,138 | +22 | +2% | 122,800 |
| 2024/09/26 | 1,109 | 1,119 | 1,093 | 1,116 | +18 | +1.6% | 143,200 |
| 2024/09/25 | 1,090 | 1,105 | 1,080 | 1,098 | +8 | +0.7% | 114,500 |
| 2024/09/24 | 1,091 | 1,102 | 1,090 | 1,090 | +14 | +1.3% | 117,000 |
| 2024/09/20 | 1,084 | 1,088 | 1,075 | 1,076 | +12 | +1.1% | 119,200 |
| 2024/09/19 | 1,051 | 1,075 | 1,051 | 1,064 | +29 | +2.8% | 142,500 |
| 2024/09/18 | 1,038 | 1,043 | 1,027 | 1,035 | +8 | +0.8% | 115,800 |
| 2024/09/17 | 1,045 | 1,045 | 1,009 | 1,027 | -10 | -1% | 202,800 |
| 2024/09/13 | 1,042 | 1,046 | 1,037 | 1,037 | -14 | -1.3% | 82,800 |
| 2024/09/12 | 1,049 | 1,051 | 1,029 | 1,051 | +23 | +2.2% | 151,200 |
| 2024/09/11 | 1,042 | 1,053 | 1,020 | 1,028 | -26 | -2.5% | 152,100 |
| 2024/09/10 | 1,064 | 1,070 | 1,054 | 1,054 | -6 | -0.6% | 77,700 |
| 2024/09/09 | 1,040 | 1,061 | 1,033 | 1,060 | -6 | -0.6% | 131,300 |
1～
50
件表示中 / 6169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 | 114,300円 | +3.3% | -31.6% | 4.20% | 11.70倍 | 0.54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 |
| 西華産 | 481,500円 | +7.2% | +18.3% | 4.36% | 8.12倍 | 1.28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 |
| ヤマエＧＨＤ | 213,200円 | +26.3% | +22.0% | 2.81% | 6.57倍 | 0.69倍 |
|
九州地盤の食品卸大手。関東にも進出。物流受託や住宅・建材等に多角化。Ｍ＆Ａで事業拡大中 |
| フルサト・マルカ | 226,600円 | -5.7% | -30.8% | 4.72% | 11.97倍 | 0.76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 |
| スターゼン | 281,100円 | +0.4% | +0.2% | 3.91% | 4.98倍 | 0.70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 |
市場注目の銘柄
チャート関連のコラム
