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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,080 | 1,080 | 1,057 | 1,066 | -10 | -0.9% | 84,100 |
| 2024/09/05 | 1,067 | 1,092 | 1,056 | 1,076 | +8 | +0.7% | 162,200 |
| 2024/09/04 | 1,100 | 1,100 | 1,063 | 1,068 | -62 | -5.5% | 343,300 |
| 2024/09/03 | 1,138 | 1,138 | 1,122 | 1,130 | -6 | -0.5% | 158,000 |
| 2024/09/02 | 1,153 | 1,155 | 1,123 | 1,136 | +3 | +0.3% | 173,400 |
| 2024/08/30 | 1,137 | 1,154 | 1,130 | 1,133 | -4 | -0.4% | 168,800 |
| 2024/08/29 | 1,128 | 1,147 | 1,123 | 1,137 | +7 | +0.6% | 108,900 |
| 2024/08/28 | 1,136 | 1,136 | 1,115 | 1,130 | -14 | -1.2% | 116,200 |
| 2024/08/27 | 1,140 | 1,149 | 1,138 | 1,144 | -1 | -0.1% | 93,300 |
| 2024/08/26 | 1,156 | 1,159 | 1,140 | 1,145 | -11 | -1% | 89,200 |
| 2024/08/23 | 1,157 | 1,159 | 1,144 | 1,156 | -2 | -0.2% | 85,500 |
| 2024/08/22 | 1,163 | 1,166 | 1,155 | 1,158 | +2 | +0.2% | 71,100 |
| 2024/08/21 | 1,162 | 1,162 | 1,147 | 1,156 | -13 | -1.1% | 62,700 |
| 2024/08/20 | 1,167 | 1,174 | 1,161 | 1,169 | +2 | +0.2% | 110,300 |
| 2024/08/19 | 1,169 | 1,185 | 1,156 | 1,167 | -2 | -0.2% | 107,400 |
| 2024/08/16 | 1,158 | 1,180 | 1,152 | 1,169 | +36 | +3.2% | 228,200 |
| 2024/08/15 | 1,128 | 1,148 | 1,127 | 1,133 | +5 | +0.4% | 144,100 |
| 2024/08/14 | 1,128 | 1,150 | 1,119 | 1,128 | +6 | +0.5% | 198,500 |
| 2024/08/13 | 1,095 | 1,132 | 1,079 | 1,122 | +34 | +3.1% | 497,300 |
| 2024/08/09 | 1,105 | 1,127 | 1,048 | 1,088 | +13 | +1.2% | 377,300 |
| 2024/08/08 | 1,050 | 1,103 | 1,046 | 1,075 | -2 | -0.2% | 193,600 |
| 2024/08/07 | 1,049 | 1,107 | 1,036 | 1,077 | -2 | -0.2% | 219,200 |
| 2024/08/06 | 1,011 | 1,085 | 1,011 | 1,079 | +118 | +12.3% | 281,900 |
| 2024/08/05 | 1,070 | 1,073 | 960 | 961 | -179 | -15.7% | 352,900 |
| 2024/08/02 | 1,156 | 1,164 | 1,138 | 1,140 | -64 | -5.3% | 270,200 |
| 2024/08/01 | 1,255 | 1,255 | 1,202 | 1,204 | -56 | -4.4% | 188,400 |
| 2024/07/31 | 1,235 | 1,261 | 1,225 | 1,260 | +21 | +1.7% | 178,500 |
| 2024/07/30 | 1,257 | 1,257 | 1,234 | 1,239 | -13 | -1% | 117,300 |
| 2024/07/29 | 1,255 | 1,262 | 1,246 | 1,252 | +17 | +1.4% | 97,000 |
| 2024/07/26 | 1,248 | 1,254 | 1,235 | 1,235 | -1 | -0.1% | 95,600 |
| 2024/07/25 | 1,247 | 1,251 | 1,230 | 1,236 | -19 | -1.5% | 152,700 |
| 2024/07/24 | 1,272 | 1,274 | 1,253 | 1,255 | -17 | -1.3% | 100,100 |
| 2024/07/23 | 1,272 | 1,291 | 1,272 | 1,272 | +6 | +0.5% | 71,300 |
| 2024/07/22 | 1,286 | 1,286 | 1,265 | 1,266 | -16 | -1.2% | 98,700 |
| 2024/07/19 | 1,297 | 1,304 | 1,273 | 1,282 | -18 | -1.4% | 126,700 |
| 2024/07/18 | 1,310 | 1,319 | 1,300 | 1,300 | -24 | -1.8% | 111,600 |
| 2024/07/17 | 1,310 | 1,333 | 1,305 | 1,324 | +23 | +1.8% | 162,100 |
| 2024/07/16 | 1,309 | 1,314 | 1,300 | 1,301 | -3 | -0.2% | 101,700 |
| 2024/07/12 | 1,285 | 1,305 | 1,283 | 1,304 | +7 | +0.5% | 124,000 |
| 2024/07/11 | 1,288 | 1,301 | 1,285 | 1,297 | +23 | +1.8% | 133,100 |
| 2024/07/10 | 1,258 | 1,276 | 1,245 | 1,274 | +2 | +0.2% | 152,300 |
| 2024/07/09 | 1,251 | 1,277 | 1,251 | 1,272 | +22 | +1.8% | 161,900 |
| 2024/07/08 | 1,284 | 1,285 | 1,248 | 1,250 | -32 | -2.5% | 247,300 |
| 2024/07/05 | 1,301 | 1,304 | 1,282 | 1,282 | -22 | -1.7% | 133,500 |
| 2024/07/04 | 1,297 | 1,307 | 1,296 | 1,304 | +7 | +0.5% | 72,200 |
| 2024/07/03 | 1,300 | 1,304 | 1,295 | 1,297 | -3 | -0.2% | 93,600 |
| 2024/07/02 | 1,306 | 1,311 | 1,296 | 1,300 | -3 | -0.2% | 97,700 |
| 2024/07/01 | 1,297 | 1,307 | 1,293 | 1,303 | +19 | +1.5% | 110,600 |
| 2024/06/28 | 1,305 | 1,305 | 1,282 | 1,284 | -22 | -1.7% | 198,100 |
| 2024/06/27 | 1,296 | 1,306 | 1,293 | 1,306 | -14 | -1.1% | 120,300 |
51～
100
件表示中 / 6169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 | 114,300円 | +3.3% | -31.6% | 4.20% | 11.70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 | 481,500円 | +7.2% | +18.3% | 4.36% | 8.12倍 | 1.28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 | 213,200円 | +26.3% | +22.0% | 2.81% | 6.57倍 | 0.69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 | 281,100円 | +0.4% | +0.2% | 3.91% | 4.98倍 | 0.70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
