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 |
|---|---|---|---|---|---|---|---|
| 2025/04/25 | 1,030 | 1,037 | 1,026 | 1,035 | +16 | +1.6% | 67,500 |
| 2025/04/24 | 1,010 | 1,029 | 1,009 | 1,019 | +15 | +1.5% | 99,600 |
| 2025/04/23 | 1,005 | 1,010 | 999 | 1,004 | +10 | +1% | 192,700 |
| 2025/04/22 | 990 | 998 | 990 | 994 | +1 | +0.1% | 107,600 |
| 2025/04/21 | 998 | 1,006 | 988 | 993 | -10 | -1% | 191,400 |
| 2025/04/18 | 987 | 1,003 | 983 | 1,003 | +18 | +1.8% | 100,400 |
| 2025/04/17 | 976 | 985 | 967 | 985 | +6 | +0.6% | 117,800 |
| 2025/04/16 | 982 | 992 | 969 | 979 | -3 | -0.3% | 154,800 |
| 2025/04/15 | 968 | 982 | 962 | 982 | +24 | +2.5% | 113,600 |
| 2025/04/14 | 950 | 963 | 940 | 958 | +23 | +2.5% | 391,500 |
| 2025/04/11 | 915 | 935 | 900 | 935 | -20 | -2.1% | 328,000 |
| 2025/04/10 | 958 | 960 | 941 | 955 | +72 | +8.2% | 407,600 |
| 2025/04/09 | 913 | 918 | 881 | 883 | -68 | -7.2% | 806,400 |
| 2025/04/08 | 952 | 985 | 946 | 951 | +44 | +4.9% | 318,300 |
| 2025/04/07 | 919 | 933 | 900 | 907 | -114 | -11.2% | 444,200 |
| 2025/04/04 | 1,068 | 1,077 | 1,011 | 1,021 | -64 | -5.9% | 467,000 |
| 2025/04/03 | 1,081 | 1,087 | 1,063 | 1,085 | -19 | -1.7% | 418,900 |
| 2025/04/02 | 1,100 | 1,104 | 1,088 | 1,104 | +4 | +0.4% | 218,500 |
| 2025/04/01 | 1,109 | 1,109 | 1,095 | 1,100 | +9 | +0.8% | 167,000 |
| 2025/03/31 | 1,100 | 1,106 | 1,077 | 1,091 | -19 | -1.7% | 372,800 |
| 2025/03/28 | 1,105 | 1,115 | 1,098 | 1,110 | -4 | -0.4% | 220,100 |
| 2025/03/27 | 1,107 | 1,116 | 1,099 | 1,114 | +1 | +0.1% | 284,600 |
| 2025/03/26 | 1,111 | 1,119 | 1,104 | 1,113 | -1 | -0.1% | 173,200 |
| 2025/03/25 | 1,104 | 1,120 | 1,102 | 1,114 | +7 | +0.6% | 88,100 |
| 2025/03/24 | 1,105 | 1,117 | 1,100 | 1,107 | +8 | +0.7% | 146,100 |
| 2025/03/21 | 1,097 | 1,113 | 1,097 | 1,099 | -4 | -0.4% | 353,600 |
| 2025/03/19 | 1,110 | 1,123 | 1,103 | 1,103 | -7 | -0.6% | 132,000 |
| 2025/03/18 | 1,108 | 1,118 | 1,104 | 1,110 | +9 | +0.8% | 244,200 |
| 2025/03/17 | 1,075 | 1,106 | 1,074 | 1,101 | +32 | +3% | 389,500 |
| 2025/03/14 | 1,069 | 1,080 | 1,064 | 1,069 | ±0 | ±0% | 161,800 |
| 2025/03/13 | 1,085 | 1,088 | 1,067 | 1,069 | -19 | -1.7% | 186,500 |
| 2025/03/12 | 1,080 | 1,088 | 1,067 | 1,088 | +4 | +0.4% | 128,100 |
| 2025/03/11 | 1,061 | 1,084 | 1,059 | 1,084 | +14 | +1.3% | 173,500 |
| 2025/03/10 | 1,062 | 1,073 | 1,060 | 1,070 | +20 | +1.9% | 169,300 |
| 2025/03/07 | 1,057 | 1,059 | 1,047 | 1,050 | -17 | -1.6% | 198,900 |
| 2025/03/06 | 1,080 | 1,085 | 1,063 | 1,067 | -3 | -0.3% | 189,100 |
| 2025/03/05 | 1,070 | 1,078 | 1,062 | 1,070 | -7 | -0.6% | 227,300 |
| 2025/03/04 | 1,081 | 1,085 | 1,063 | 1,077 | -13 | -1.2% | 137,300 |
| 2025/03/03 | 1,070 | 1,090 | 1,069 | 1,090 | +31 | +2.9% | 172,700 |
| 2025/02/28 | 1,063 | 1,068 | 1,052 | 1,059 | -8 | -0.7% | 181,000 |
| 2025/02/27 | 1,055 | 1,069 | 1,055 | 1,067 | +15 | +1.4% | 117,200 |
| 2025/02/26 | 1,052 | 1,054 | 1,042 | 1,052 | +1 | +0.1% | 126,900 |
| 2025/02/25 | 1,048 | 1,053 | 1,043 | 1,051 | +2 | +0.2% | 119,300 |
| 2025/02/21 | 1,050 | 1,053 | 1,044 | 1,049 | -4 | -0.4% | 178,600 |
| 2025/02/20 | 1,065 | 1,067 | 1,053 | 1,053 | -15 | -1.4% | 173,500 |
| 2025/02/19 | 1,065 | 1,073 | 1,062 | 1,068 | +6 | +0.6% | 144,800 |
| 2025/02/18 | 1,067 | 1,071 | 1,055 | 1,062 | -2 | -0.2% | 205,200 |
| 2025/02/17 | 1,140 | 1,140 | 1,063 | 1,064 | -93 | -8% | 583,900 |
| 2025/02/14 | 1,178 | 1,178 | 1,148 | 1,157 | -21 | -1.8% | 201,400 |
| 2025/02/13 | 1,168 | 1,178 | 1,162 | 1,178 | +15 | +1.3% | 139,100 |
51～
100
件表示中 / 6322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 | 122,500円 | -0.8% | -9.5% | 3.92% | 11.10倍 | 0.57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 |
| スターゼン | 107,400円 | +3.2% | +3.2% | 4.00% | 7.67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 |
| バイタルＫＳＫ | 120,300円 | +3.3% | -13.9% | 5.65% | 8.07倍 | 0.55倍 |
|
東北地盤のバイタルネットと関西地盤のケーエスケーが０９年に統合。医療用医薬品卸５位 |
| アルコニックス | 195,700円 | +9.1% | +8.9% | 4.29% | 10.85倍 | 0.84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 |
| ＲＹＯＤＥＮ | 279,900円 | +2.8% | -6.8% | 4.86% | 12.54倍 | 0.68倍 |
|
三菱電機系商社で最大。ＦＡ、ビル昇降機・空調から半導体まで幅広い。非三菱電機系製品も拡充 |
市場注目の銘柄
チャート関連のコラム
