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 |
---|---|---|---|---|---|---|---|
2024/05/14 | 1,443 | 1,443 | 1,352 | 1,371 | -76 | -5.3% | 506,400 |
2024/05/13 | 1,643 | 1,648 | 1,440 | 1,447 | -180 | -11.1% | 523,500 |
2024/05/10 | 1,618 | 1,634 | 1,606 | 1,627 | +27 | +1.7% | 160,800 |
2024/05/09 | 1,602 | 1,616 | 1,597 | 1,600 | -2 | -0.1% | 78,000 |
2024/05/08 | 1,605 | 1,625 | 1,595 | 1,602 | +4 | +0.3% | 121,500 |
2024/05/07 | 1,619 | 1,619 | 1,596 | 1,598 | +7 | +0.4% | 92,400 |
2024/05/02 | 1,614 | 1,615 | 1,590 | 1,591 | -37 | -2.3% | 100,700 |
2024/05/01 | 1,635 | 1,635 | 1,604 | 1,628 | -7 | -0.4% | 85,300 |
2024/04/30 | 1,612 | 1,638 | 1,604 | 1,635 | +49 | +3.1% | 134,200 |
2024/04/26 | 1,569 | 1,590 | 1,558 | 1,586 | +17 | +1.1% | 69,700 |
2024/04/25 | 1,577 | 1,593 | 1,568 | 1,569 | -19 | -1.2% | 93,300 |
2024/04/24 | 1,560 | 1,602 | 1,555 | 1,588 | +35 | +2.3% | 167,400 |
2024/04/23 | 1,551 | 1,563 | 1,537 | 1,553 | +5 | +0.3% | 113,700 |
2024/04/22 | 1,557 | 1,558 | 1,526 | 1,548 | +3 | +0.2% | 158,400 |
2024/04/19 | 1,590 | 1,594 | 1,525 | 1,545 | -70 | -4.3% | 196,600 |
2024/04/18 | 1,590 | 1,633 | 1,590 | 1,615 | +29 | +1.8% | 122,800 |
2024/04/17 | 1,620 | 1,628 | 1,580 | 1,586 | -40 | -2.5% | 148,600 |
2024/04/16 | 1,660 | 1,667 | 1,623 | 1,626 | -43 | -2.6% | 127,700 |
2024/04/15 | 1,660 | 1,680 | 1,657 | 1,669 | -15 | -0.9% | 86,400 |
2024/04/12 | 1,689 | 1,702 | 1,676 | 1,684 | +12 | +0.7% | 147,000 |
2024/04/11 | 1,651 | 1,675 | 1,650 | 1,672 | +3 | +0.2% | 98,100 |
2024/04/10 | 1,664 | 1,677 | 1,660 | 1,669 | +5 | +0.3% | 86,100 |
2024/04/09 | 1,670 | 1,674 | 1,649 | 1,664 | -11 | -0.7% | 128,200 |
2024/04/08 | 1,670 | 1,690 | 1,666 | 1,675 | +39 | +2.4% | 152,800 |
2024/04/05 | 1,634 | 1,654 | 1,621 | 1,636 | -16 | -1% | 97,000 |
2024/04/04 | 1,657 | 1,665 | 1,646 | 1,652 | -5 | -0.3% | 110,500 |
2024/04/03 | 1,645 | 1,673 | 1,638 | 1,657 | +1 | +0.1% | 93,900 |
2024/04/02 | 1,672 | 1,676 | 1,642 | 1,656 | -16 | -1% | 119,500 |
2024/04/01 | 1,743 | 1,743 | 1,669 | 1,672 | -55 | -3.2% | 132,000 |
2024/03/29 | 1,721 | 1,733 | 1,717 | 1,727 | +6 | +0.3% | 93,700 |
2024/03/28 | 1,726 | 1,733 | 1,713 | 1,721 | -5 | -0.3% | 113,800 |
2024/03/27 | 1,733 | 1,742 | 1,704 | 1,726 | +6 | +0.3% | 172,000 |
2024/03/26 | 1,726 | 1,730 | 1,707 | 1,720 | -6 | -0.3% | 121,400 |
2024/03/25 | 1,763 | 1,772 | 1,724 | 1,726 | -46 | -2.6% | 159,200 |
2024/03/22 | 1,751 | 1,799 | 1,749 | 1,772 | +29 | +1.7% | 203,700 |
2024/03/21 | 1,750 | 1,767 | 1,738 | 1,743 | +14 | +0.8% | 156,100 |
2024/03/19 | 1,697 | 1,742 | 1,693 | 1,729 | +32 | +1.9% | 131,700 |
2024/03/18 | 1,700 | 1,708 | 1,682 | 1,697 | -7 | -0.4% | 181,800 |
2024/03/15 | 1,680 | 1,705 | 1,675 | 1,704 | +22 | +1.3% | 189,200 |
2024/03/14 | 1,658 | 1,690 | 1,640 | 1,682 | +38 | +2.3% | 153,100 |
2024/03/13 | 1,651 | 1,670 | 1,623 | 1,644 | +8 | +0.5% | 150,800 |
2024/03/12 | 1,607 | 1,640 | 1,586 | 1,636 | +18 | +1.1% | 121,500 |
2024/03/11 | 1,613 | 1,625 | 1,598 | 1,618 | -35 | -2.1% | 150,900 |
2024/03/08 | 1,610 | 1,681 | 1,605 | 1,653 | +27 | +1.7% | 216,300 |
2024/03/07 | 1,682 | 1,682 | 1,621 | 1,626 | -42 | -2.5% | 181,700 |
2024/03/06 | 1,615 | 1,684 | 1,611 | 1,668 | +52 | +3.2% | 267,700 |
2024/03/05 | 1,576 | 1,623 | 1,558 | 1,616 | +34 | +2.1% | 209,000 |
2024/03/04 | 1,615 | 1,617 | 1,582 | 1,582 | -33 | -2% | 221,300 |
2024/03/01 | 1,622 | 1,635 | 1,604 | 1,615 | -21 | -1.3% | 164,800 |
2024/02/29 | 1,672 | 1,672 | 1,618 | 1,636 | -20 | -1.2% | 194,700 |
1~
50
件表示中 / 6038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 | 137,100円 | +6.5% | +7.2% | 3.50% | 7.69倍 | 0.73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 |
立花エレテ | 286,000円 | -1.3% | -15.0% | 3.50% | 9.80倍 | 0.74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 |
ヤマエGHD | 258,200円 | +26.3% | +22.0% | 2.32% | 7.94倍 | 0.79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 |
バイタルKSK | 121,400円 | +0.4% | -2.4% | 3.54% | 10.16倍 | 0.58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 |
シナネンHD | 482,000円 | +1.8% | -92.4% | 1.56% | - | 1.02倍 |
|
LPガス、灯油主体の燃料商社。リフォームや建物設備管理、自転車販売など事業を多様化 |
市場注目の銘柄
チャート関連のコラム