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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,367 | 1,379 | 1,358 | 1,364 | -10 | -0.7% | 80,300 |
| 2023/01/24 | 1,365 | 1,380 | 1,364 | 1,374 | +41 | +3.1% | 183,600 |
| 2023/01/23 | 1,322 | 1,337 | 1,317 | 1,333 | +39 | +3% | 95,900 |
| 2023/01/20 | 1,276 | 1,302 | 1,263 | 1,294 | +23 | +1.8% | 78,100 |
| 2023/01/19 | 1,295 | 1,300 | 1,267 | 1,271 | -38 | -2.9% | 104,500 |
| 2023/01/18 | 1,270 | 1,319 | 1,266 | 1,309 | +46 | +3.6% | 100,000 |
| 2023/01/17 | 1,240 | 1,267 | 1,239 | 1,263 | +30 | +2.4% | 102,300 |
| 2023/01/16 | 1,272 | 1,274 | 1,232 | 1,233 | -39 | -3.1% | 106,000 |
| 2023/01/13 | 1,290 | 1,299 | 1,272 | 1,272 | -39 | -3% | 92,000 |
| 2023/01/12 | 1,320 | 1,327 | 1,308 | 1,311 | +2 | +0.2% | 142,000 |
| 2023/01/11 | 1,297 | 1,324 | 1,295 | 1,309 | +21 | +1.6% | 115,300 |
| 2023/01/10 | 1,269 | 1,289 | 1,265 | 1,288 | +36 | +2.9% | 83,800 |
| 2023/01/06 | 1,220 | 1,252 | 1,220 | 1,252 | +18 | +1.5% | 99,800 |
| 2023/01/05 | 1,233 | 1,238 | 1,222 | 1,234 | +7 | +0.6% | 102,000 |
| 2023/01/04 | 1,258 | 1,266 | 1,225 | 1,227 | -50 | -3.9% | 123,100 |
| 2022/12/30 | 1,253 | 1,284 | 1,253 | 1,277 | +26 | +2.1% | 138,000 |
| 2022/12/29 | 1,232 | 1,254 | 1,213 | 1,251 | -15 | -1.2% | 463,800 |
| 2022/12/28 | 1,297 | 1,300 | 1,263 | 1,266 | -27 | -2.1% | 730,500 |
| 2022/12/27 | 1,305 | 1,305 | 1,284 | 1,293 | +2 | +0.2% | 376,900 |
| 2022/12/26 | 1,263 | 1,294 | 1,259 | 1,291 | +27 | +2.1% | 591,700 |
| 2022/12/23 | 1,265 | 1,274 | 1,246 | 1,264 | -8 | -0.6% | 328,000 |
| 2022/12/22 | 1,294 | 1,297 | 1,269 | 1,272 | -1 | -0.1% | 220,000 |
| 2022/12/21 | 1,298 | 1,302 | 1,259 | 1,273 | -36 | -2.8% | 239,200 |
| 2022/12/20 | 1,360 | 1,369 | 1,300 | 1,309 | -58 | -4.2% | 220,800 |
| 2022/12/19 | 1,356 | 1,372 | 1,355 | 1,367 | -11 | -0.8% | 210,600 |
| 2022/12/16 | 1,376 | 1,394 | 1,369 | 1,378 | -28 | -2% | 346,500 |
| 2022/12/15 | 1,395 | 1,418 | 1,391 | 1,406 | +8 | +0.6% | 147,900 |
| 2022/12/14 | 1,417 | 1,429 | 1,398 | 1,398 | -8 | -0.6% | 137,600 |
| 2022/12/13 | 1,432 | 1,439 | 1,406 | 1,406 | -19 | -1.3% | 194,600 |
| 2022/12/12 | 1,412 | 1,431 | 1,405 | 1,425 | +12 | +0.8% | 232,900 |
| 2022/12/09 | 1,383 | 1,420 | 1,378 | 1,413 | ±0 | ±0% | 359,400 |
| 2022/12/08 | 1,412 | 1,430 | 1,394 | 1,413 | -20 | -1.4% | 212,000 |
| 2022/12/07 | 1,423 | 1,446 | 1,416 | 1,433 | +1 | +0.1% | 120,300 |
| 2022/12/06 | 1,418 | 1,436 | 1,408 | 1,432 | +3 | +0.2% | 162,300 |
| 2022/12/05 | 1,431 | 1,450 | 1,416 | 1,429 | -7 | -0.5% | 203,700 |
| 2022/12/02 | 1,423 | 1,438 | 1,398 | 1,436 | +10 | +0.7% | 416,900 |
| 2022/12/01 | 1,423 | 1,436 | 1,411 | 1,426 | +27 | +1.9% | 188,700 |
| 2022/11/30 | 1,414 | 1,423 | 1,394 | 1,399 | -20 | -1.4% | 231,200 |
| 2022/11/29 | 1,396 | 1,436 | 1,394 | 1,419 | +43 | +3.1% | 275,100 |
| 2022/11/28 | 1,397 | 1,400 | 1,371 | 1,376 | -29 | -2.1% | 135,100 |
| 2022/11/25 | 1,414 | 1,418 | 1,393 | 1,405 | -11 | -0.8% | 242,300 |
| 2022/11/24 | 1,405 | 1,421 | 1,401 | 1,416 | +17 | +1.2% | 176,300 |
| 2022/11/22 | 1,354 | 1,399 | 1,342 | 1,399 | +70 | +5.3% | 253,700 |
| 2022/11/21 | 1,318 | 1,358 | 1,300 | 1,329 | +4 | +0.3% | 361,100 |
| 2022/11/18 | 1,346 | 1,346 | 1,306 | 1,325 | -21 | -1.6% | 206,000 |
| 2022/11/17 | 1,360 | 1,360 | 1,339 | 1,346 | -11 | -0.8% | 160,000 |
| 2022/11/16 | 1,326 | 1,389 | 1,320 | 1,357 | +31 | +2.3% | 362,900 |
| 2022/11/15 | 1,230 | 1,345 | 1,227 | 1,326 | +96 | +7.8% | 482,800 |
| 2022/11/14 | 1,166 | 1,257 | 1,137 | 1,230 | +57 | +4.9% | 344,200 |
| 2022/11/11 | 1,185 | 1,186 | 1,158 | 1,173 | +12 | +1% | 112,700 |
451～
500
件表示中 / 6170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 | 115,600円 | +3.3% | -31.6% | 4.15% | 11.83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 | 488,000円 | +7.2% | +18.3% | 4.30% | 8.23倍 | 1.30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 | 215,300円 | +26.3% | +22.0% | 2.79% | 6.63倍 | 0.70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 | 280,500円 | +0.4% | +0.2% | 3.92% | 4.97倍 | 0.69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
