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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,463 | 1,475 | 1,420 | 1,426 | -42 | -2.9% | 84,700 |
| 2022/01/14 | 1,497 | 1,502 | 1,458 | 1,468 | -59 | -3.9% | 164,600 |
| 2022/01/13 | 1,492 | 1,532 | 1,491 | 1,527 | +4 | +0.3% | 190,000 |
| 2022/01/12 | 1,486 | 1,525 | 1,485 | 1,523 | +44 | +3% | 144,500 |
| 2022/01/11 | 1,500 | 1,511 | 1,464 | 1,479 | -31 | -2.1% | 181,600 |
| 2022/01/07 | 1,497 | 1,513 | 1,483 | 1,510 | +26 | +1.8% | 197,900 |
| 2022/01/06 | 1,494 | 1,520 | 1,483 | 1,484 | ±0 | ±0% | 273,000 |
| 2022/01/05 | 1,472 | 1,490 | 1,453 | 1,484 | +22 | +1.5% | 135,600 |
| 2022/01/04 | 1,434 | 1,464 | 1,424 | 1,462 | +46 | +3.2% | 123,500 |
| 2021/12/30 | 1,420 | 1,430 | 1,395 | 1,416 | -5 | -0.4% | 119,000 |
| 2021/12/29 | 1,434 | 1,443 | 1,413 | 1,421 | -42 | -2.9% | 364,700 |
| 2021/12/28 | 1,454 | 1,463 | 1,440 | 1,463 | +39 | +2.7% | 519,500 |
| 2021/12/27 | 1,438 | 1,439 | 1,401 | 1,424 | -3 | -0.2% | 346,300 |
| 2021/12/24 | 1,449 | 1,456 | 1,426 | 1,427 | -2 | -0.1% | 289,500 |
| 2021/12/23 | 1,384 | 1,432 | 1,383 | 1,429 | +67 | +4.9% | 272,400 |
| 2021/12/22 | 1,371 | 1,388 | 1,357 | 1,362 | -1 | -0.1% | 199,500 |
| 2021/12/21 | 1,361 | 1,367 | 1,330 | 1,363 | +22 | +1.6% | 305,500 |
| 2021/12/20 | 1,398 | 1,401 | 1,336 | 1,341 | -72 | -5.1% | 316,300 |
| 2021/12/17 | 1,447 | 1,447 | 1,403 | 1,413 | -20 | -1.4% | 487,700 |
| 2021/12/16 | 1,434 | 1,444 | 1,415 | 1,433 | +20 | +1.4% | 141,500 |
| 2021/12/15 | 1,430 | 1,434 | 1,410 | 1,413 | -20 | -1.4% | 161,500 |
| 2021/12/14 | 1,417 | 1,437 | 1,413 | 1,433 | +9 | +0.6% | 286,000 |
| 2021/12/13 | 1,406 | 1,429 | 1,398 | 1,424 | +41 | +3% | 188,200 |
| 2021/12/10 | 1,404 | 1,410 | 1,374 | 1,383 | -22 | -1.6% | 296,500 |
| 2021/12/09 | 1,429 | 1,439 | 1,400 | 1,405 | -21 | -1.5% | 152,400 |
| 2021/12/08 | 1,444 | 1,452 | 1,423 | 1,426 | +10 | +0.7% | 163,800 |
| 2021/12/07 | 1,389 | 1,421 | 1,380 | 1,416 | +27 | +1.9% | 269,700 |
| 2021/12/06 | 1,371 | 1,399 | 1,369 | 1,389 | +20 | +1.5% | 221,600 |
| 2021/12/03 | 1,348 | 1,369 | 1,311 | 1,369 | +30 | +2.2% | 250,400 |
| 2021/12/02 | 1,356 | 1,375 | 1,338 | 1,339 | -13 | -1% | 257,600 |
| 2021/12/01 | 1,341 | 1,368 | 1,311 | 1,352 | +21 | +1.6% | 208,800 |
| 2021/11/30 | 1,348 | 1,363 | 1,330 | 1,331 | +27 | +2.1% | 253,900 |
| 2021/11/29 | 1,314 | 1,334 | 1,301 | 1,304 | -40 | -3% | 194,400 |
| 2021/11/26 | 1,383 | 1,383 | 1,323 | 1,344 | -36 | -2.6% | 271,400 |
| 2021/11/25 | 1,377 | 1,388 | 1,362 | 1,380 | +11 | +0.8% | 91,300 |
| 2021/11/24 | 1,383 | 1,387 | 1,350 | 1,369 | -15 | -1.1% | 166,100 |
| 2021/11/22 | 1,369 | 1,398 | 1,357 | 1,384 | +21 | +1.5% | 253,700 |
| 2021/11/19 | 1,340 | 1,378 | 1,336 | 1,363 | +21 | +1.6% | 246,200 |
| 2021/11/18 | 1,303 | 1,351 | 1,285 | 1,342 | +44 | +3.4% | 275,800 |
| 2021/11/17 | 1,340 | 1,340 | 1,292 | 1,298 | -22 | -1.7% | 160,900 |
| 2021/11/16 | 1,334 | 1,356 | 1,305 | 1,320 | -20 | -1.5% | 223,500 |
| 2021/11/15 | 1,308 | 1,344 | 1,301 | 1,340 | +41 | +3.2% | 251,900 |
| 2021/11/12 | 1,296 | 1,342 | 1,256 | 1,299 | +4 | +0.3% | 439,000 |
| 2021/11/11 | 1,282 | 1,304 | 1,282 | 1,295 | +19 | +1.5% | 188,300 |
| 2021/11/10 | 1,277 | 1,293 | 1,270 | 1,276 | +10 | +0.8% | 113,300 |
| 2021/11/09 | 1,280 | 1,291 | 1,266 | 1,266 | -7 | -0.5% | 85,400 |
| 2021/11/08 | 1,282 | 1,286 | 1,259 | 1,273 | +10 | +0.8% | 182,000 |
| 2021/11/05 | 1,308 | 1,308 | 1,258 | 1,263 | -49 | -3.7% | 228,900 |
| 2021/11/04 | 1,293 | 1,319 | 1,288 | 1,312 | +49 | +3.9% | 199,100 |
| 2021/11/02 | 1,291 | 1,296 | 1,263 | 1,263 | -37 | -2.8% | 120,100 |
701～
750
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
