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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,239 | 1,244 | 1,220 | 1,220 | -20 | -1.6% | 108,300 |
| 2021/08/18 | 1,245 | 1,260 | 1,230 | 1,240 | -17 | -1.4% | 136,100 |
| 2021/08/17 | 1,264 | 1,303 | 1,257 | 1,257 | +2 | +0.2% | 182,900 |
| 2021/08/16 | 1,299 | 1,299 | 1,250 | 1,255 | -51 | -3.9% | 162,400 |
| 2021/08/13 | 1,304 | 1,339 | 1,294 | 1,306 | -3 | -0.2% | 222,700 |
| 2021/08/12 | 1,422 | 1,463 | 1,303 | 1,309 | -83 | -6% | 490,900 |
| 2021/08/11 | 1,509 | 1,520 | 1,351 | 1,392 | -76 | -5.2% | 593,000 |
| 2021/08/10 | 1,434 | 1,469 | 1,433 | 1,468 | +64 | +4.6% | 137,100 |
| 2021/08/06 | 1,427 | 1,427 | 1,404 | 1,404 | -11 | -0.8% | 83,400 |
| 2021/08/05 | 1,407 | 1,431 | 1,399 | 1,415 | -13 | -0.9% | 118,600 |
| 2021/08/04 | 1,457 | 1,461 | 1,412 | 1,428 | -33 | -2.3% | 122,500 |
| 2021/08/03 | 1,455 | 1,470 | 1,440 | 1,461 | +7 | +0.5% | 143,600 |
| 2021/08/02 | 1,428 | 1,455 | 1,426 | 1,454 | +47 | +3.3% | 126,900 |
| 2021/07/30 | 1,400 | 1,424 | 1,398 | 1,407 | +7 | +0.5% | 163,200 |
| 2021/07/29 | 1,415 | 1,438 | 1,383 | 1,400 | +19 | +1.4% | 476,000 |
| 2021/07/28 | 1,434 | 1,434 | 1,378 | 1,381 | -60 | -4.2% | 201,200 |
| 2021/07/27 | 1,443 | 1,454 | 1,433 | 1,441 | +14 | +1% | 112,300 |
| 2021/07/26 | 1,424 | 1,444 | 1,418 | 1,427 | +22 | +1.6% | 74,700 |
| 2021/07/21 | 1,415 | 1,424 | 1,401 | 1,405 | +27 | +2% | 77,400 |
| 2021/07/20 | 1,390 | 1,406 | 1,378 | 1,378 | -28 | -2% | 107,800 |
| 2021/07/19 | 1,419 | 1,420 | 1,400 | 1,406 | -27 | -1.9% | 103,500 |
| 2021/07/16 | 1,446 | 1,452 | 1,420 | 1,433 | -9 | -0.6% | 80,300 |
| 2021/07/15 | 1,475 | 1,477 | 1,440 | 1,442 | -32 | -2.2% | 69,400 |
| 2021/07/14 | 1,481 | 1,495 | 1,470 | 1,474 | +5 | +0.3% | 82,900 |
| 2021/07/13 | 1,463 | 1,480 | 1,460 | 1,469 | +31 | +2.2% | 99,600 |
| 2021/07/12 | 1,447 | 1,459 | 1,437 | 1,438 | +36 | +2.6% | 87,000 |
| 2021/07/09 | 1,400 | 1,405 | 1,375 | 1,402 | -7 | -0.5% | 188,900 |
| 2021/07/08 | 1,435 | 1,458 | 1,409 | 1,409 | -26 | -1.8% | 181,300 |
| 2021/07/07 | 1,440 | 1,453 | 1,419 | 1,435 | -12 | -0.8% | 93,300 |
| 2021/07/06 | 1,421 | 1,453 | 1,404 | 1,447 | +26 | +1.8% | 121,800 |
| 2021/07/05 | 1,421 | 1,433 | 1,407 | 1,421 | +12 | +0.9% | 116,800 |
| 2021/07/02 | 1,410 | 1,416 | 1,400 | 1,409 | -3 | -0.2% | 144,400 |
| 2021/07/01 | 1,428 | 1,432 | 1,404 | 1,412 | -9 | -0.6% | 96,100 |
| 2021/06/30 | 1,439 | 1,446 | 1,415 | 1,421 | -7 | -0.5% | 107,300 |
| 2021/06/29 | 1,465 | 1,465 | 1,406 | 1,428 | -58 | -3.9% | 170,500 |
| 2021/06/28 | 1,487 | 1,494 | 1,473 | 1,486 | +17 | +1.2% | 131,300 |
| 2021/06/25 | 1,496 | 1,507 | 1,467 | 1,469 | -20 | -1.3% | 224,300 |
| 2021/06/24 | 1,569 | 1,569 | 1,484 | 1,489 | -74 | -4.7% | 211,300 |
| 2021/06/23 | 1,580 | 1,583 | 1,555 | 1,563 | -7 | -0.4% | 113,500 |
| 2021/06/22 | 1,558 | 1,577 | 1,551 | 1,570 | +59 | +3.9% | 164,300 |
| 2021/06/21 | 1,525 | 1,528 | 1,474 | 1,511 | -49 | -3.1% | 137,500 |
| 2021/06/18 | 1,573 | 1,577 | 1,551 | 1,560 | -18 | -1.1% | 129,700 |
| 2021/06/17 | 1,605 | 1,605 | 1,565 | 1,578 | -37 | -2.3% | 116,400 |
| 2021/06/16 | 1,640 | 1,652 | 1,611 | 1,615 | -22 | -1.3% | 114,300 |
| 2021/06/15 | 1,676 | 1,682 | 1,637 | 1,637 | -9 | -0.5% | 131,300 |
| 2021/06/14 | 1,620 | 1,648 | 1,620 | 1,646 | +39 | +2.4% | 68,000 |
| 2021/06/11 | 1,603 | 1,616 | 1,594 | 1,607 | +4 | +0.2% | 140,000 |
| 2021/06/10 | 1,601 | 1,612 | 1,589 | 1,603 | -6 | -0.4% | 82,000 |
| 2021/06/09 | 1,592 | 1,620 | 1,587 | 1,609 | +13 | +0.8% | 89,100 |
| 2021/06/08 | 1,589 | 1,601 | 1,563 | 1,596 | -7 | -0.4% | 82,600 |
801～
850
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
