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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,097 | 1,111 | 1,090 | 1,095 | +8 | +0.7% | 125,500 |
| 2022/08/25 | 1,064 | 1,093 | 1,056 | 1,087 | +33 | +3.1% | 133,100 |
| 2022/08/24 | 1,041 | 1,060 | 1,034 | 1,054 | +20 | +1.9% | 83,700 |
| 2022/08/23 | 1,050 | 1,050 | 1,034 | 1,034 | -30 | -2.8% | 75,500 |
| 2022/08/22 | 1,061 | 1,068 | 1,055 | 1,064 | -8 | -0.7% | 51,400 |
| 2022/08/19 | 1,070 | 1,082 | 1,070 | 1,072 | +8 | +0.8% | 93,000 |
| 2022/08/18 | 1,056 | 1,067 | 1,047 | 1,064 | -4 | -0.4% | 72,200 |
| 2022/08/17 | 1,058 | 1,073 | 1,055 | 1,068 | +22 | +2.1% | 109,000 |
| 2022/08/16 | 1,050 | 1,057 | 1,039 | 1,046 | ±0 | ±0% | 88,100 |
| 2022/08/15 | 1,048 | 1,051 | 1,031 | 1,046 | +1 | +0.1% | 118,100 |
| 2022/08/12 | 1,026 | 1,049 | 1,025 | 1,045 | +45 | +4.5% | 260,500 |
| 2022/08/10 | 1,003 | 1,028 | 995 | 1,000 | +1 | +0.1% | 253,700 |
| 2022/08/09 | 1,001 | 1,014 | 998 | 999 | -9 | -0.9% | 75,100 |
| 2022/08/08 | 1,000 | 1,009 | 998 | 1,008 | -1 | -0.1% | 71,400 |
| 2022/08/05 | 988 | 1,012 | 984 | 1,009 | +19 | +1.9% | 133,000 |
| 2022/08/04 | 980 | 996 | 973 | 990 | +22 | +2.3% | 103,400 |
| 2022/08/03 | 974 | 978 | 963 | 968 | ±0 | ±0% | 97,600 |
| 2022/08/02 | 988 | 993 | 968 | 968 | -22 | -2.2% | 109,500 |
| 2022/08/01 | 981 | 990 | 975 | 990 | +24 | +2.5% | 80,400 |
| 2022/07/29 | 980 | 982 | 961 | 966 | -13 | -1.3% | 61,400 |
| 2022/07/28 | 984 | 985 | 969 | 979 | +1 | +0.1% | 91,300 |
| 2022/07/27 | 981 | 983 | 970 | 978 | -2 | -0.2% | 86,600 |
| 2022/07/26 | 964 | 984 | 964 | 980 | +16 | +1.7% | 60,300 |
| 2022/07/25 | 978 | 978 | 964 | 964 | -16 | -1.6% | 67,900 |
| 2022/07/22 | 976 | 985 | 973 | 980 | +2 | +0.2% | 82,300 |
| 2022/07/21 | 963 | 978 | 960 | 978 | +11 | +1.1% | 65,600 |
| 2022/07/20 | 949 | 968 | 949 | 967 | +30 | +3.2% | 135,900 |
| 2022/07/19 | 935 | 937 | 928 | 937 | +9 | +1% | 60,100 |
| 2022/07/15 | 934 | 939 | 925 | 928 | -2 | -0.2% | 79,200 |
| 2022/07/14 | 916 | 933 | 912 | 930 | +8 | +0.9% | 71,900 |
| 2022/07/13 | 925 | 928 | 919 | 922 | -1 | -0.1% | 71,900 |
| 2022/07/12 | 939 | 939 | 923 | 923 | -25 | -2.6% | 158,400 |
| 2022/07/11 | 952 | 955 | 943 | 948 | +11 | +1.2% | 91,800 |
| 2022/07/08 | 940 | 962 | 937 | 937 | -3 | -0.3% | 158,700 |
| 2022/07/07 | 928 | 941 | 923 | 940 | +16 | +1.7% | 150,600 |
| 2022/07/06 | 937 | 937 | 921 | 924 | -20 | -2.1% | 107,800 |
| 2022/07/05 | 944 | 951 | 941 | 944 | -2 | -0.2% | 74,500 |
| 2022/07/04 | 947 | 953 | 935 | 946 | +10 | +1.1% | 86,600 |
| 2022/07/01 | 952 | 958 | 926 | 936 | -15 | -1.6% | 153,000 |
| 2022/06/30 | 975 | 975 | 951 | 951 | -27 | -2.8% | 114,900 |
| 2022/06/29 | 973 | 986 | 967 | 978 | -23 | -2.3% | 155,700 |
| 2022/06/28 | 985 | 1,003 | 981 | 1,001 | +7 | +0.7% | 196,100 |
| 2022/06/27 | 984 | 994 | 973 | 994 | +24 | +2.5% | 140,100 |
| 2022/06/24 | 952 | 970 | 948 | 970 | +19 | +2% | 109,700 |
| 2022/06/23 | 946 | 963 | 942 | 951 | -6 | -0.6% | 115,400 |
| 2022/06/22 | 977 | 981 | 957 | 957 | -19 | -1.9% | 130,100 |
| 2022/06/21 | 960 | 985 | 955 | 976 | +31 | +3.3% | 149,800 |
| 2022/06/20 | 960 | 964 | 942 | 945 | -15 | -1.6% | 168,900 |
| 2022/06/17 | 956 | 965 | 943 | 960 | -26 | -2.6% | 214,900 |
| 2022/06/16 | 1,009 | 1,015 | 982 | 986 | -12 | -1.2% | 126,700 |
551～
600
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
