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 |
|---|---|---|---|---|---|---|---|
| 2025/04/11 | 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 |
| 2025/03/10 | 1,062 | 1,073 | 1,060 | 1,070 | +20 | +1.9% | 169,300 |
| 2025/03/07 | 1,057 | 1,059 | 1,047 | 1,050 | -17 | -1.6% | 198,900 |
| 2025/03/06 | 1,080 | 1,085 | 1,063 | 1,067 | -3 | -0.3% | 189,100 |
| 2025/03/05 | 1,070 | 1,078 | 1,062 | 1,070 | -7 | -0.6% | 227,300 |
| 2025/03/04 | 1,081 | 1,085 | 1,063 | 1,077 | -13 | -1.2% | 137,300 |
| 2025/03/03 | 1,070 | 1,090 | 1,069 | 1,090 | +31 | +2.9% | 172,700 |
| 2025/02/28 | 1,063 | 1,068 | 1,052 | 1,059 | -8 | -0.7% | 181,000 |
| 2025/02/27 | 1,055 | 1,069 | 1,055 | 1,067 | +15 | +1.4% | 117,200 |
| 2025/02/26 | 1,052 | 1,054 | 1,042 | 1,052 | +1 | +0.1% | 126,900 |
| 2025/02/25 | 1,048 | 1,053 | 1,043 | 1,051 | +2 | +0.2% | 119,300 |
| 2025/02/21 | 1,050 | 1,053 | 1,044 | 1,049 | -4 | -0.4% | 178,600 |
| 2025/02/20 | 1,065 | 1,067 | 1,053 | 1,053 | -15 | -1.4% | 173,500 |
| 2025/02/19 | 1,065 | 1,073 | 1,062 | 1,068 | +6 | +0.6% | 144,800 |
| 2025/02/18 | 1,067 | 1,071 | 1,055 | 1,062 | -2 | -0.2% | 205,200 |
| 2025/02/17 | 1,140 | 1,140 | 1,063 | 1,064 | -93 | -8% | 583,900 |
| 2025/02/14 | 1,178 | 1,178 | 1,148 | 1,157 | -21 | -1.8% | 201,400 |
| 2025/02/13 | 1,168 | 1,178 | 1,162 | 1,178 | +15 | +1.3% | 139,100 |
| 2025/02/12 | 1,172 | 1,174 | 1,152 | 1,163 | -7 | -0.6% | 114,700 |
| 2025/02/10 | 1,150 | 1,170 | 1,146 | 1,170 | +18 | +1.6% | 157,700 |
| 2025/02/07 | 1,140 | 1,152 | 1,137 | 1,152 | +15 | +1.3% | 162,500 |
| 2025/02/06 | 1,127 | 1,137 | 1,121 | 1,137 | +15 | +1.3% | 104,400 |
| 2025/02/05 | 1,115 | 1,124 | 1,111 | 1,122 | +15 | +1.4% | 134,400 |
| 2025/02/04 | 1,106 | 1,120 | 1,106 | 1,107 | +5 | +0.5% | 141,700 |
| 2025/02/03 | 1,134 | 1,135 | 1,102 | 1,102 | -33 | -2.9% | 254,800 |
| 2025/01/31 | 1,141 | 1,143 | 1,130 | 1,135 | -7 | -0.6% | 114,700 |
| 2025/01/30 | 1,142 | 1,147 | 1,133 | 1,142 | -6 | -0.5% | 158,800 |
| 2025/01/29 | 1,155 | 1,159 | 1,146 | 1,148 | -1 | -0.1% | 137,300 |
1～
50
件表示中 / 6262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 | 93,500円 | -0.8% | -9.5% | 5.13% | 8.47倍 | 0.44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 |
| ヨコレイ | 84,600円 | +3.9% | -13.7% | 2.84% | 17.83倍 | 0.64倍 |
|
利益柱の冷蔵倉庫はニチレイに次ぐ業界２位。拠点網拡大に積極的。食品販売は水産品が主力 |
| ＲＹＯＤＥＮ | 227,000円 | -15.8% | -29.6% | 4.67% | 11.36倍 | 0.55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 |
| ヤマタネ | 400,500円 | +26.0% | -2.6% | 2.25% | 16.79倍 | 0.83倍 |
|
倉庫準大手で海外引っ越しも。コメ卸売り販売大手。Ｍ＆Ａで食品事業拡大。不動産賃貸下支え |
| アルコニックス | 146,000円 | +5.8% | +32.2% | 4.38% | 9.71倍 | 0.62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 |
市場注目の銘柄
チャート関連のコラム
