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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 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 |
| 2025/04/25 | 1,030 | 1,037 | 1,026 | 1,035 | +16 | +1.6% | 67,500 |
| 2025/04/24 | 1,010 | 1,029 | 1,009 | 1,019 | +15 | +1.5% | 99,600 |
| 2025/04/23 | 1,005 | 1,010 | 999 | 1,004 | +10 | +1% | 192,700 |
| 2025/04/22 | 990 | 998 | 990 | 994 | +1 | +0.1% | 107,600 |
| 2025/04/21 | 998 | 1,006 | 988 | 993 | -10 | -1% | 191,400 |
| 2025/04/18 | 987 | 1,003 | 983 | 1,003 | +18 | +1.8% | 100,400 |
| 2025/04/17 | 976 | 985 | 967 | 985 | +6 | +0.6% | 117,800 |
| 2025/04/16 | 982 | 992 | 969 | 979 | -3 | -0.3% | 154,800 |
| 2025/04/15 | 968 | 982 | 962 | 982 | +24 | +2.5% | 113,600 |
| 2025/04/14 | 950 | 963 | 940 | 958 | +23 | +2.5% | 391,500 |
| 2025/04/11 | 915 | 935 | 900 | 935 | -20 | -2.1% | 328,000 |
| 2025/04/10 | 958 | 960 | 941 | 955 | +72 | +8.2% | 407,600 |
| 2025/04/09 | 913 | 918 | 881 | 883 | -68 | -7.2% | 806,400 |
| 2025/04/08 | 952 | 985 | 946 | 951 | +44 | +4.9% | 318,300 |
| 2025/04/07 | 919 | 933 | 900 | 907 | -114 | -11.2% | 444,200 |
| 2025/04/04 | 1,068 | 1,077 | 1,011 | 1,021 | -64 | -5.9% | 467,000 |
| 2025/04/03 | 1,081 | 1,087 | 1,063 | 1,085 | -19 | -1.7% | 418,900 |
| 2025/04/02 | 1,100 | 1,104 | 1,088 | 1,104 | +4 | +0.4% | 218,500 |
| 2025/04/01 | 1,109 | 1,109 | 1,095 | 1,100 | +9 | +0.8% | 167,000 |
| 2025/03/31 | 1,100 | 1,106 | 1,077 | 1,091 | -19 | -1.7% | 372,800 |
| 2025/03/28 | 1,105 | 1,115 | 1,098 | 1,110 | -4 | -0.4% | 220,100 |
| 2025/03/27 | 1,107 | 1,116 | 1,099 | 1,114 | +1 | +0.1% | 284,600 |
| 2025/03/26 | 1,111 | 1,119 | 1,104 | 1,113 | -1 | -0.1% | 173,200 |
| 2025/03/25 | 1,104 | 1,120 | 1,102 | 1,114 | +7 | +0.6% | 88,100 |
| 2025/03/24 | 1,105 | 1,117 | 1,100 | 1,107 | +8 | +0.7% | 146,100 |
| 2025/03/21 | 1,097 | 1,113 | 1,097 | 1,099 | -4 | -0.4% | 353,600 |
| 2025/03/19 | 1,110 | 1,123 | 1,103 | 1,103 | -7 | -0.6% | 132,000 |
| 2025/03/18 | 1,108 | 1,118 | 1,104 | 1,110 | +9 | +0.8% | 244,200 |
| 2025/03/17 | 1,075 | 1,106 | 1,074 | 1,101 | +32 | +3% | 389,500 |
| 2025/03/14 | 1,069 | 1,080 | 1,064 | 1,069 | ±0 | ±0% | 161,800 |
| 2025/03/13 | 1,085 | 1,088 | 1,067 | 1,069 | -19 | -1.7% | 186,500 |
| 2025/03/12 | 1,080 | 1,088 | 1,067 | 1,088 | +4 | +0.4% | 128,100 |
| 2025/03/11 | 1,061 | 1,084 | 1,059 | 1,084 | +14 | +1.3% | 173,500 |
1～
50
件表示中 / 6289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 | 113,200円 | -0.8% | -9.5% | 4.24% | 10.26倍 | 0.53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 | 124,200円 | +3.3% | -13.9% | 5.48% | 8.33倍 | 0.57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 |
| 立花エレテ | 252,800円 | +2.2% | -7.9% | 3.96% | 10.56倍 | 0.61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 |
| ＲＹＯＤＥＮ | 260,200円 | +2.8% | -6.8% | 5.23% | 11.66倍 | 0.63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 |
| フルサト・マルカ | 223,100円 | +5.1% | +9.5% | 4.53% | 16.26倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
