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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,005 | 1,015 | 996 | 998 | -14 | -1.4% | 125,600 |
| 2022/06/14 | 980 | 1,012 | 976 | 1,012 | +12 | +1.2% | 173,000 |
| 2022/06/13 | 1,013 | 1,019 | 996 | 1,000 | -43 | -4.1% | 211,400 |
| 2022/06/10 | 1,063 | 1,065 | 1,043 | 1,043 | -36 | -3.3% | 178,400 |
| 2022/06/09 | 1,075 | 1,084 | 1,068 | 1,079 | -5 | -0.5% | 179,000 |
| 2022/06/08 | 1,102 | 1,104 | 1,075 | 1,084 | -18 | -1.6% | 179,600 |
| 2022/06/07 | 1,114 | 1,120 | 1,102 | 1,102 | +5 | +0.5% | 222,300 |
| 2022/06/06 | 1,107 | 1,111 | 1,097 | 1,097 | -17 | -1.5% | 150,000 |
| 2022/06/03 | 1,111 | 1,127 | 1,109 | 1,114 | +13 | +1.2% | 155,100 |
| 2022/06/02 | 1,084 | 1,103 | 1,082 | 1,101 | +18 | +1.7% | 145,500 |
| 2022/06/01 | 1,064 | 1,086 | 1,050 | 1,083 | +14 | +1.3% | 199,400 |
| 2022/05/31 | 1,074 | 1,089 | 1,065 | 1,069 | -5 | -0.5% | 203,700 |
| 2022/05/30 | 1,100 | 1,100 | 1,069 | 1,074 | +4 | +0.4% | 231,400 |
| 2022/05/27 | 1,084 | 1,084 | 1,059 | 1,070 | +3 | +0.3% | 161,700 |
| 2022/05/26 | 1,088 | 1,090 | 1,061 | 1,067 | -13 | -1.2% | 127,600 |
| 2022/05/25 | 1,090 | 1,095 | 1,066 | 1,080 | -15 | -1.4% | 242,000 |
| 2022/05/24 | 1,120 | 1,120 | 1,092 | 1,095 | -20 | -1.8% | 147,900 |
| 2022/05/23 | 1,124 | 1,128 | 1,104 | 1,115 | -13 | -1.2% | 139,800 |
| 2022/05/20 | 1,113 | 1,130 | 1,104 | 1,128 | +17 | +1.5% | 154,000 |
| 2022/05/19 | 1,061 | 1,114 | 1,061 | 1,111 | +14 | +1.3% | 278,500 |
| 2022/05/18 | 1,104 | 1,111 | 1,093 | 1,097 | -5 | -0.5% | 199,500 |
| 2022/05/17 | 1,036 | 1,114 | 1,023 | 1,102 | +64 | +6.2% | 300,700 |
| 2022/05/16 | 1,050 | 1,082 | 1,037 | 1,038 | ±0 | ±0% | 268,400 |
| 2022/05/13 | 968 | 1,050 | 968 | 1,038 | +65 | +6.7% | 451,900 |
| 2022/05/12 | 976 | 986 | 970 | 973 | -18 | -1.8% | 127,500 |
| 2022/05/11 | 990 | 996 | 976 | 991 | -5 | -0.5% | 115,100 |
| 2022/05/10 | 985 | 1,000 | 971 | 996 | -7 | -0.7% | 192,000 |
| 2022/05/09 | 1,026 | 1,026 | 1,001 | 1,003 | -27 | -2.6% | 122,800 |
| 2022/05/06 | 1,008 | 1,035 | 1,002 | 1,030 | +32 | +3.2% | 199,400 |
| 2022/05/02 | 995 | 1,002 | 979 | 998 | -2 | -0.2% | 214,100 |
| 2022/04/28 | 962 | 1,000 | 960 | 1,000 | +37 | +3.8% | 115,200 |
| 2022/04/27 | 956 | 966 | 949 | 963 | -17 | -1.7% | 204,200 |
| 2022/04/26 | 989 | 989 | 973 | 980 | +6 | +0.6% | 92,500 |
| 2022/04/25 | 960 | 977 | 958 | 974 | -25 | -2.5% | 140,100 |
| 2022/04/22 | 1,000 | 1,003 | 991 | 999 | -22 | -2.2% | 156,600 |
| 2022/04/21 | 1,006 | 1,024 | 1,004 | 1,021 | +11 | +1.1% | 117,900 |
| 2022/04/20 | 1,020 | 1,022 | 1,002 | 1,010 | +10 | +1% | 118,500 |
| 2022/04/19 | 980 | 1,000 | 974 | 1,000 | +35 | +3.6% | 99,300 |
| 2022/04/18 | 970 | 970 | 949 | 965 | -20 | -2% | 166,900 |
| 2022/04/15 | 979 | 988 | 973 | 985 | -6 | -0.6% | 85,900 |
| 2022/04/14 | 990 | 995 | 984 | 991 | +1 | +0.1% | 113,000 |
| 2022/04/13 | 962 | 990 | 958 | 990 | +24 | +2.5% | 136,900 |
| 2022/04/12 | 965 | 970 | 958 | 966 | -11 | -1.1% | 139,400 |
| 2022/04/11 | 986 | 989 | 968 | 977 | -16 | -1.6% | 134,000 |
| 2022/04/08 | 1,012 | 1,015 | 988 | 993 | -4 | -0.4% | 120,900 |
| 2022/04/07 | 1,003 | 1,005 | 988 | 997 | -33 | -3.2% | 172,900 |
| 2022/04/06 | 1,036 | 1,036 | 1,021 | 1,030 | -27 | -2.6% | 165,900 |
| 2022/04/05 | 1,062 | 1,069 | 1,049 | 1,057 | +4 | +0.4% | 157,400 |
| 2022/04/04 | 1,042 | 1,057 | 1,039 | 1,053 | +11 | +1.1% | 121,500 |
| 2022/04/01 | 1,052 | 1,054 | 1,028 | 1,042 | -22 | -2.1% | 181,000 |
601～
650
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
