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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,282 | 1,296 | 1,265 | 1,288 | ±0 | ±0% | 79,900 |
| 2025/08/21 | 1,278 | 1,294 | 1,274 | 1,288 | +8 | +0.6% | 65,600 |
| 2025/08/20 | 1,285 | 1,287 | 1,279 | 1,280 | -1 | -0.1% | 69,800 |
| 2025/08/19 | 1,278 | 1,288 | 1,274 | 1,281 | +3 | +0.2% | 99,400 |
| 2025/08/18 | 1,275 | 1,278 | 1,270 | 1,278 | +3 | +0.2% | 86,700 |
| 2025/08/15 | 1,270 | 1,284 | 1,269 | 1,275 | +5 | +0.4% | 115,400 |
| 2025/08/14 | 1,260 | 1,278 | 1,256 | 1,270 | +2 | +0.2% | 176,900 |
| 2025/08/13 | 1,265 | 1,271 | 1,241 | 1,268 | +9 | +0.7% | 142,300 |
| 2025/08/12 | 1,300 | 1,301 | 1,255 | 1,259 | -25 | -1.9% | 303,600 |
| 2025/08/08 | 1,280 | 1,284 | 1,269 | 1,284 | +5 | +0.4% | 143,500 |
| 2025/08/07 | 1,270 | 1,280 | 1,268 | 1,279 | +6 | +0.5% | 75,600 |
| 2025/08/06 | 1,270 | 1,282 | 1,268 | 1,273 | +6 | +0.5% | 107,800 |
| 2025/08/05 | 1,259 | 1,275 | 1,254 | 1,267 | +17 | +1.4% | 104,300 |
| 2025/08/04 | 1,225 | 1,253 | 1,221 | 1,250 | +5 | +0.4% | 128,500 |
| 2025/08/01 | 1,240 | 1,254 | 1,239 | 1,245 | +8 | +0.6% | 101,900 |
| 2025/07/31 | 1,220 | 1,245 | 1,217 | 1,237 | +27 | +2.2% | 145,700 |
| 2025/07/30 | 1,214 | 1,218 | 1,210 | 1,210 | -4 | -0.3% | 369,100 |
| 2025/07/29 | 1,205 | 1,216 | 1,199 | 1,214 | +6 | +0.5% | 88,600 |
| 2025/07/28 | 1,201 | 1,211 | 1,201 | 1,208 | +8 | +0.7% | 71,600 |
| 2025/07/25 | 1,201 | 1,209 | 1,196 | 1,200 | -4 | -0.3% | 77,600 |
| 2025/07/24 | 1,191 | 1,209 | 1,190 | 1,204 | +15 | +1.3% | 131,800 |
| 2025/07/23 | 1,194 | 1,200 | 1,185 | 1,189 | +18 | +1.5% | 111,000 |
| 2025/07/22 | 1,182 | 1,188 | 1,163 | 1,171 | -9 | -0.8% | 136,000 |
| 2025/07/18 | 1,198 | 1,198 | 1,170 | 1,180 | -3 | -0.3% | 121,300 |
| 2025/07/17 | 1,205 | 1,208 | 1,182 | 1,183 | -23 | -1.9% | 118,800 |
| 2025/07/16 | 1,222 | 1,222 | 1,199 | 1,206 | -46 | -3.7% | 217,100 |
| 2025/07/15 | 1,240 | 1,267 | 1,240 | 1,252 | +16 | +1.3% | 191,200 |
| 2025/07/14 | 1,230 | 1,243 | 1,229 | 1,236 | +10 | +0.8% | 124,200 |
| 2025/07/11 | 1,221 | 1,240 | 1,221 | 1,226 | +9 | +0.7% | 128,000 |
| 2025/07/10 | 1,221 | 1,224 | 1,210 | 1,217 | -8 | -0.7% | 144,400 |
| 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 |
1～
50
件表示中 / 6352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 | 128,800円 | -0.8% | -9.5% | 3.73% | 11.67倍 | 0.64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 | 128,200円 | +3.3% | -13.9% | 5.30% | 8.61倍 | 0.59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 |
| ＲＹＯＤＥＮ | 306,500円 | +2.8% | -6.8% | 4.44% | 13.76倍 | 0.74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 |
| 高 速 | 289,900円 | +7.0% | +6.4% | 4.00% | 15.53倍 | 1.43倍 |
|
食品向け軽包装資材の専門商社。食品スーパー向けが約４割。東北と首都圏中心、西日本へ展開 |
| 神鋼商 | 220,500円 | +3.2% | +2.0% | 4.81% | 6.33倍 | 0.64倍 |
|
神戸製鋼系の専門商社。グループ内の製品や鉄鋼原料の取り扱いが中心。自動車向けの比率高い |
市場注目の銘柄
チャート関連のコラム
