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 |
|---|---|---|---|---|---|---|---|
| 1999/12/30 | 243.8 | 243.8 | 237.5 | 237.5 | -6.3 | -2.6% | 32,000 |
| 1999/12/29 | 247.5 | 247.5 | 243.8 | 243.8 | -18.7 | -7.1% | 16,000 |
| 1999/12/28 | 262.5 | 262.5 | 262.5 | 262.5 | -12.5 | -4.5% | 8,000 |
| 1999/12/27 | 275 | 275 | 275 | 275 | +12.5 | +4.8% | 24,000 |
| 1999/12/24 | 262.5 | 262.5 | 243.8 | 262.5 | -5 | -1.9% | 80,000 |
| 1999/12/22 | 275 | 275 | 248.8 | 267.5 | +7.5 | +2.9% | 88,000 |
| 1999/12/21 | 260 | 260 | 260 | 260 | -50 | -16.1% | 40,000 |
| 1999/12/20 | 312.5 | 312.5 | 306.9 | 310 | -13.8 | -4.3% | 32,000 |
| 1999/12/17 | 325 | 325 | 312.5 | 323.8 | -1.2 | -0.4% | 64,000 |
| 1999/12/16 | 325 | 325 | 282.5 | 325 | ±0 | ±0% | 160,000 |
| 1999/12/15 | 330 | 330 | 325 | 325 | ±0 | ±0% | 48,000 |
| 1999/12/14 | 325 | 325 | 325 | 325 | -25 | -7.1% | 8,000 |
| 1999/12/13 | 351.9 | 351.9 | 350 | 350 | -22.5 | -6% | 72,000 |
| 1999/12/10 | 372.5 | 372.5 | 372.5 | 372.5 | +4.4 | +1.2% | 8,000 |
| 1999/12/09 | 368.1 | 368.1 | 368.1 | 368.1 | - | - | 8,000 |
| 1999/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/07 | 373.8 | 375 | 373.8 | 375 | +6.2 | +1.7% | 24,000 |
| 1999/12/06 | 374.4 | 375 | 353.8 | 368.8 | -5.6 | -1.5% | 80,000 |
| 1999/12/03 | 375 | 375 | 374.4 | 374.4 | -13.1 | -3.4% | 48,000 |
| 1999/12/02 | 387.5 | 387.5 | 387.5 | 387.5 | ±0 | ±0% | 8,000 |
| 1999/12/01 | 375 | 387.5 | 375 | 387.5 | +12.5 | +3.3% | 112,000 |
| 1999/11/30 | 387.5 | 387.5 | 375 | 375 | -12.5 | -3.2% | 152,000 |
| 1999/11/29 | 400 | 400 | 375 | 387.5 | -25 | -6.1% | 88,000 |
| 1999/11/26 | 425 | 425 | 412.5 | 412.5 | -12.5 | -2.9% | 32,000 |
| 1999/11/25 | 400 | 437.5 | 400 | 425 | +25 | +6.3% | 192,000 |
| 1999/11/24 | 455 | 455 | 400 | 400 | -75 | -15.8% | 88,000 |
| 1999/11/22 | 475 | 475 | 475 | 475 | -11.3 | -2.3% | 24,000 |
| 1999/11/19 | 456.3 | 486.3 | 455 | 486.3 | +25 | +5.4% | 72,000 |
| 1999/11/18 | 461.3 | 461.3 | 461.3 | 461.3 | -1.2 | -0.3% | 16,000 |
| 1999/11/17 | 462.5 | 475 | 462.5 | 462.5 | -6.3 | -1.3% | 120,000 |
| 1999/11/16 | 475 | 475 | 462.5 | 468.8 | - | - | 88,000 |
| 1999/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/11/12 | 493.8 | 493.8 | 487.5 | 487.5 | -37.5 | -7.1% | 72,000 |
| 1999/11/11 | 542.5 | 542.5 | 500 | 525 | -23.8 | -4.3% | 88,000 |
| 1999/11/10 | 546.3 | 561.3 | 536.3 | 548.8 | +15 | +2.8% | 168,000 |
| 1999/11/09 | 487.5 | 533.8 | 481.3 | 533.8 | +46.3 | +9.5% | 160,000 |
| 1999/11/08 | 487.5 | 487.5 | 481.3 | 487.5 | ±0 | ±0% | 96,000 |
| 1999/11/05 | 525 | 525 | 485 | 487.5 | -37.5 | -7.1% | 120,000 |
| 1999/11/04 | 487.5 | 525 | 487.5 | 525 | +38.7 | +8% | 168,000 |
| 1999/11/02 | 487.5 | 487.5 | 463.8 | 486.3 | -7.5 | -1.5% | 136,000 |
| 1999/11/01 | 500 | 500 | 493.8 | 493.8 | -6.2 | -1.2% | 112,000 |
| 1999/10/29 | 543.8 | 543.8 | 495 | 500 | -43.8 | -8.1% | 128,000 |
| 1999/10/28 | 512.5 | 543.8 | 511.3 | 543.8 | +26.3 | +5.1% | 136,000 |
| 1999/10/27 | 531.3 | 531.3 | 517.5 | 517.5 | -13.8 | -2.6% | 96,000 |
| 1999/10/26 | 518.8 | 543.8 | 518.8 | 531.3 | -43.7 | -7.6% | 160,000 |
| 1999/10/25 | 575 | 575 | 575 | 575 | - | - | 16,000 |
| 1999/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/21 | 612.5 | 612.5 | 575 | 575 | +6.2 | +1.1% | 112,000 |
| 1999/10/20 | 521.3 | 587.5 | 521.3 | 568.8 | +35 | +6.6% | 144,000 |
| 1999/10/19 | 536.3 | 536.3 | 522.5 | 533.8 | ±0 | ±0% | 80,000 |
6201～
6250
件表示中 / 6267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 | 100,300円 | -0.8% | -9.5% | 4.79% | 9.08倍 | 0.47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 |
| テンポスＨＤ | 358,000円 | +26.0% | +25.4% | 0.25% | 17.43倍 | 2.89倍 |
|
中古厨房機器の再生販売が主力。不動産紹介、内装工事も強化中。人材派遣や外食も展開 |
| ヨコレイ | 86,100円 | +3.9% | -13.7% | 2.79% | 18.14倍 | 0.65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 |
| ヤマタネ | 441,000円 | +26.0% | -2.6% | 2.04% | 18.49倍 | 0.91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 | 154,100円 | +5.8% | +32.2% | 4.15% | 10.25倍 | 0.66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
