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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,066 | 1,076 | 1,056 | 1,064 | -12 | -1.1% | 114,900 |
| 2022/03/30 | 1,069 | 1,079 | 1,058 | 1,076 | +6 | +0.6% | 103,600 |
| 2022/03/29 | 1,046 | 1,070 | 1,039 | 1,070 | +22 | +2.1% | 163,600 |
| 2022/03/28 | 1,070 | 1,070 | 1,043 | 1,048 | -4 | -0.4% | 127,500 |
| 2022/03/25 | 1,060 | 1,065 | 1,044 | 1,052 | -13 | -1.2% | 163,900 |
| 2022/03/24 | 1,030 | 1,065 | 1,018 | 1,065 | +9 | +0.9% | 214,900 |
| 2022/03/23 | 1,051 | 1,063 | 1,036 | 1,056 | -1 | -0.1% | 285,600 |
| 2022/03/22 | 1,047 | 1,065 | 1,024 | 1,057 | +12 | +1.1% | 259,500 |
| 2022/03/18 | 1,002 | 1,068 | 1,001 | 1,045 | +42 | +4.2% | 446,700 |
| 2022/03/17 | 985 | 1,013 | 981 | 1,003 | +52 | +5.5% | 344,500 |
| 2022/03/16 | 956 | 976 | 938 | 951 | +10 | +1.1% | 225,400 |
| 2022/03/15 | 931 | 956 | 930 | 941 | ±0 | ±0% | 185,000 |
| 2022/03/14 | 941 | 957 | 937 | 941 | +6 | +0.6% | 125,000 |
| 2022/03/11 | 950 | 964 | 922 | 935 | -41 | -4.2% | 228,400 |
| 2022/03/10 | 944 | 982 | 935 | 976 | +62 | +6.8% | 337,000 |
| 2022/03/09 | 912 | 924 | 890 | 914 | +5 | +0.6% | 352,200 |
| 2022/03/08 | 929 | 935 | 897 | 909 | -41 | -4.3% | 514,800 |
| 2022/03/07 | 1,018 | 1,023 | 946 | 950 | -96 | -9.2% | 509,100 |
| 2022/03/04 | 1,075 | 1,075 | 1,034 | 1,046 | -22 | -2.1% | 239,500 |
| 2022/03/03 | 1,085 | 1,100 | 1,068 | 1,068 | +8 | +0.8% | 189,600 |
| 2022/03/02 | 1,100 | 1,101 | 1,060 | 1,060 | -57 | -5.1% | 211,200 |
| 2022/03/01 | 1,109 | 1,128 | 1,109 | 1,117 | +2 | +0.2% | 167,900 |
| 2022/02/28 | 1,119 | 1,133 | 1,070 | 1,115 | +15 | +1.4% | 256,600 |
| 2022/02/25 | 1,107 | 1,121 | 1,079 | 1,100 | -31 | -2.7% | 303,800 |
| 2022/02/24 | 1,106 | 1,141 | 1,098 | 1,131 | +20 | +1.8% | 279,800 |
| 2022/02/22 | 1,100 | 1,117 | 1,069 | 1,111 | -19 | -1.7% | 390,300 |
| 2022/02/21 | 1,179 | 1,183 | 1,129 | 1,130 | -63 | -5.3% | 288,700 |
| 2022/02/18 | 1,209 | 1,209 | 1,173 | 1,193 | -41 | -3.3% | 256,100 |
| 2022/02/17 | 1,274 | 1,279 | 1,234 | 1,234 | -55 | -4.3% | 137,600 |
| 2022/02/16 | 1,297 | 1,322 | 1,273 | 1,289 | +20 | +1.6% | 184,400 |
| 2022/02/15 | 1,300 | 1,300 | 1,254 | 1,269 | -64 | -4.8% | 349,100 |
| 2022/02/14 | 1,341 | 1,403 | 1,304 | 1,333 | -48 | -3.5% | 397,300 |
| 2022/02/10 | 1,386 | 1,386 | 1,366 | 1,381 | +1 | +0.1% | 64,800 |
| 2022/02/09 | 1,357 | 1,381 | 1,357 | 1,380 | +40 | +3% | 113,400 |
| 2022/02/08 | 1,319 | 1,345 | 1,319 | 1,340 | +27 | +2.1% | 81,400 |
| 2022/02/07 | 1,335 | 1,335 | 1,304 | 1,313 | -41 | -3% | 76,500 |
| 2022/02/04 | 1,324 | 1,358 | 1,313 | 1,354 | +22 | +1.7% | 79,200 |
| 2022/02/03 | 1,319 | 1,335 | 1,311 | 1,332 | +1 | +0.1% | 66,100 |
| 2022/02/02 | 1,294 | 1,341 | 1,289 | 1,331 | +42 | +3.3% | 117,300 |
| 2022/02/01 | 1,308 | 1,333 | 1,289 | 1,289 | -10 | -0.8% | 83,900 |
| 2022/01/31 | 1,260 | 1,304 | 1,247 | 1,299 | +55 | +4.4% | 150,500 |
| 2022/01/28 | 1,247 | 1,256 | 1,215 | 1,244 | +33 | +2.7% | 260,800 |
| 2022/01/27 | 1,272 | 1,276 | 1,202 | 1,211 | -64 | -5% | 121,800 |
| 2022/01/26 | 1,274 | 1,293 | 1,257 | 1,275 | +6 | +0.5% | 133,700 |
| 2022/01/25 | 1,316 | 1,319 | 1,256 | 1,269 | -56 | -4.2% | 138,200 |
| 2022/01/24 | 1,334 | 1,339 | 1,303 | 1,325 | -1 | -0.1% | 110,700 |
| 2022/01/21 | 1,309 | 1,329 | 1,296 | 1,326 | +5 | +0.4% | 82,500 |
| 2022/01/20 | 1,306 | 1,327 | 1,286 | 1,321 | -4 | -0.3% | 162,500 |
| 2022/01/19 | 1,350 | 1,357 | 1,318 | 1,325 | -67 | -4.8% | 171,400 |
| 2022/01/18 | 1,427 | 1,430 | 1,377 | 1,392 | -34 | -2.4% | 128,900 |
651～
700
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
