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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,164 | 1,175 | 1,150 | 1,161 | -6 | -0.5% | 86,800 |
| 2022/11/09 | 1,172 | 1,177 | 1,163 | 1,167 | -5 | -0.4% | 79,300 |
| 2022/11/08 | 1,157 | 1,179 | 1,148 | 1,172 | +25 | +2.2% | 95,800 |
| 2022/11/07 | 1,158 | 1,160 | 1,142 | 1,147 | -1 | -0.1% | 61,200 |
| 2022/11/04 | 1,151 | 1,156 | 1,130 | 1,148 | -6 | -0.5% | 81,200 |
| 2022/11/02 | 1,151 | 1,168 | 1,151 | 1,154 | -5 | -0.4% | 63,700 |
| 2022/11/01 | 1,157 | 1,165 | 1,148 | 1,159 | +10 | +0.9% | 97,500 |
| 2022/10/31 | 1,130 | 1,149 | 1,127 | 1,149 | +38 | +3.4% | 94,000 |
| 2022/10/28 | 1,101 | 1,129 | 1,101 | 1,111 | -11 | -1% | 235,900 |
| 2022/10/27 | 1,124 | 1,132 | 1,116 | 1,122 | -7 | -0.6% | 77,700 |
| 2022/10/26 | 1,139 | 1,139 | 1,127 | 1,129 | +2 | +0.2% | 55,200 |
| 2022/10/25 | 1,114 | 1,128 | 1,107 | 1,127 | +12 | +1.1% | 68,000 |
| 2022/10/24 | 1,111 | 1,130 | 1,109 | 1,115 | +22 | +2% | 52,700 |
| 2022/10/21 | 1,112 | 1,114 | 1,093 | 1,093 | -15 | -1.4% | 58,300 |
| 2022/10/20 | 1,100 | 1,114 | 1,099 | 1,108 | -9 | -0.8% | 109,100 |
| 2022/10/19 | 1,107 | 1,117 | 1,098 | 1,117 | +3 | +0.3% | 65,400 |
| 2022/10/18 | 1,112 | 1,116 | 1,097 | 1,114 | +20 | +1.8% | 66,500 |
| 2022/10/17 | 1,090 | 1,103 | 1,087 | 1,094 | -13 | -1.2% | 75,500 |
| 2022/10/14 | 1,108 | 1,121 | 1,090 | 1,107 | +25 | +2.3% | 152,600 |
| 2022/10/13 | 1,097 | 1,098 | 1,078 | 1,082 | -15 | -1.4% | 62,800 |
| 2022/10/12 | 1,114 | 1,122 | 1,092 | 1,097 | -21 | -1.9% | 100,200 |
| 2022/10/11 | 1,158 | 1,163 | 1,112 | 1,118 | -52 | -4.4% | 162,600 |
| 2022/10/07 | 1,154 | 1,184 | 1,153 | 1,170 | ±0 | ±0% | 99,500 |
| 2022/10/06 | 1,160 | 1,173 | 1,153 | 1,170 | +16 | +1.4% | 111,800 |
| 2022/10/05 | 1,160 | 1,164 | 1,144 | 1,154 | +6 | +0.5% | 93,300 |
| 2022/10/04 | 1,124 | 1,150 | 1,118 | 1,148 | +39 | +3.5% | 124,700 |
| 2022/10/03 | 1,068 | 1,109 | 1,062 | 1,109 | +23 | +2.1% | 79,100 |
| 2022/09/30 | 1,101 | 1,101 | 1,068 | 1,086 | -18 | -1.6% | 115,100 |
| 2022/09/29 | 1,104 | 1,114 | 1,093 | 1,104 | +17 | +1.6% | 93,800 |
| 2022/09/28 | 1,082 | 1,094 | 1,064 | 1,087 | +3 | +0.3% | 113,600 |
| 2022/09/27 | 1,106 | 1,108 | 1,081 | 1,084 | +4 | +0.4% | 89,200 |
| 2022/09/26 | 1,106 | 1,112 | 1,076 | 1,080 | -44 | -3.9% | 116,000 |
| 2022/09/22 | 1,103 | 1,128 | 1,099 | 1,124 | -7 | -0.6% | 130,500 |
| 2022/09/21 | 1,122 | 1,132 | 1,117 | 1,131 | -14 | -1.2% | 116,300 |
| 2022/09/20 | 1,140 | 1,163 | 1,137 | 1,145 | +23 | +2% | 122,300 |
| 2022/09/16 | 1,127 | 1,140 | 1,113 | 1,122 | -18 | -1.6% | 123,300 |
| 2022/09/15 | 1,137 | 1,144 | 1,127 | 1,140 | +7 | +0.6% | 95,900 |
| 2022/09/14 | 1,135 | 1,150 | 1,126 | 1,133 | -32 | -2.7% | 130,400 |
| 2022/09/13 | 1,148 | 1,165 | 1,139 | 1,165 | +20 | +1.7% | 148,400 |
| 2022/09/12 | 1,140 | 1,149 | 1,130 | 1,145 | +11 | +1% | 131,000 |
| 2022/09/09 | 1,112 | 1,134 | 1,109 | 1,134 | +25 | +2.3% | 164,300 |
| 2022/09/08 | 1,089 | 1,124 | 1,089 | 1,109 | +35 | +3.3% | 143,400 |
| 2022/09/07 | 1,066 | 1,076 | 1,047 | 1,074 | +1 | +0.1% | 90,900 |
| 2022/09/06 | 1,061 | 1,078 | 1,045 | 1,073 | +12 | +1.1% | 176,400 |
| 2022/09/05 | 1,049 | 1,064 | 1,042 | 1,061 | +1 | +0.1% | 78,200 |
| 2022/09/02 | 1,088 | 1,088 | 1,054 | 1,060 | -24 | -2.2% | 102,300 |
| 2022/09/01 | 1,096 | 1,106 | 1,077 | 1,084 | -33 | -3% | 108,500 |
| 2022/08/31 | 1,080 | 1,120 | 1,080 | 1,117 | +18 | +1.6% | 154,000 |
| 2022/08/30 | 1,084 | 1,100 | 1,079 | 1,099 | +35 | +3.3% | 102,500 |
| 2022/08/29 | 1,051 | 1,070 | 1,047 | 1,064 | -31 | -2.8% | 91,900 |
501～
550
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
