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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 1,644 | 1,680 | 1,643 | 1,656 | +8 | +0.5% | 188,900 |
| 2024/02/27 | 1,651 | 1,674 | 1,647 | 1,648 | -4 | -0.2% | 183,100 |
| 2024/02/26 | 1,619 | 1,655 | 1,607 | 1,652 | +42 | +2.6% | 295,200 |
| 2024/02/22 | 1,588 | 1,610 | 1,566 | 1,610 | +38 | +2.4% | 150,800 |
| 2024/02/21 | 1,615 | 1,623 | 1,572 | 1,572 | -49 | -3% | 230,300 |
| 2024/02/20 | 1,560 | 1,624 | 1,559 | 1,621 | +71 | +4.6% | 236,100 |
| 2024/02/19 | 1,544 | 1,555 | 1,532 | 1,550 | +1 | +0.1% | 111,600 |
| 2024/02/16 | 1,548 | 1,567 | 1,514 | 1,549 | +1 | +0.1% | 236,600 |
| 2024/02/15 | 1,549 | 1,578 | 1,521 | 1,548 | -41 | -2.6% | 363,200 |
| 2024/02/14 | 1,535 | 1,610 | 1,510 | 1,589 | +23 | +1.5% | 620,700 |
| 2024/02/13 | 1,541 | 1,566 | 1,534 | 1,566 | +48 | +3.2% | 220,600 |
| 2024/02/09 | 1,515 | 1,527 | 1,498 | 1,518 | +7 | +0.5% | 110,900 |
| 2024/02/08 | 1,540 | 1,546 | 1,499 | 1,511 | -50 | -3.2% | 294,400 |
| 2024/02/07 | 1,581 | 1,590 | 1,560 | 1,561 | -32 | -2% | 225,400 |
| 2024/02/06 | 1,590 | 1,616 | 1,588 | 1,593 | +7 | +0.4% | 142,500 |
| 2024/02/05 | 1,600 | 1,601 | 1,583 | 1,586 | +5 | +0.3% | 127,400 |
| 2024/02/02 | 1,586 | 1,587 | 1,557 | 1,581 | -4 | -0.3% | 150,800 |
| 2024/02/01 | 1,568 | 1,593 | 1,547 | 1,585 | +9 | +0.6% | 223,900 |
| 2024/01/31 | 1,530 | 1,577 | 1,521 | 1,576 | +38 | +2.5% | 257,200 |
| 2024/01/30 | 1,505 | 1,545 | 1,503 | 1,538 | +36 | +2.4% | 224,800 |
| 2024/01/29 | 1,486 | 1,503 | 1,482 | 1,502 | +27 | +1.8% | 134,300 |
| 2024/01/26 | 1,461 | 1,497 | 1,448 | 1,475 | +14 | +1% | 280,600 |
| 2024/01/25 | 1,444 | 1,465 | 1,438 | 1,461 | +19 | +1.3% | 190,900 |
| 2024/01/24 | 1,451 | 1,459 | 1,435 | 1,442 | -5 | -0.3% | 125,400 |
| 2024/01/23 | 1,469 | 1,469 | 1,441 | 1,447 | -17 | -1.2% | 156,100 |
| 2024/01/22 | 1,473 | 1,475 | 1,456 | 1,464 | +13 | +0.9% | 105,400 |
| 2024/01/19 | 1,450 | 1,459 | 1,438 | 1,451 | +14 | +1% | 197,800 |
| 2024/01/18 | 1,439 | 1,446 | 1,429 | 1,437 | -5 | -0.3% | 118,500 |
| 2024/01/17 | 1,472 | 1,485 | 1,442 | 1,442 | -33 | -2.2% | 150,600 |
| 2024/01/16 | 1,486 | 1,503 | 1,475 | 1,475 | -12 | -0.8% | 139,600 |
| 2024/01/15 | 1,471 | 1,487 | 1,468 | 1,487 | +2 | +0.1% | 178,300 |
| 2024/01/12 | 1,500 | 1,500 | 1,462 | 1,485 | -5 | -0.3% | 177,100 |
| 2024/01/11 | 1,505 | 1,506 | 1,477 | 1,490 | -3 | -0.2% | 139,100 |
| 2024/01/10 | 1,483 | 1,498 | 1,477 | 1,493 | +19 | +1.3% | 154,900 |
| 2024/01/09 | 1,470 | 1,480 | 1,459 | 1,474 | +18 | +1.2% | 188,600 |
| 2024/01/05 | 1,461 | 1,470 | 1,454 | 1,456 | -5 | -0.3% | 115,900 |
| 2024/01/04 | 1,450 | 1,464 | 1,423 | 1,461 | -2 | -0.1% | 141,100 |
| 2023/12/29 | 1,456 | 1,479 | 1,444 | 1,463 | +16 | +1.1% | 198,000 |
| 2023/12/28 | 1,422 | 1,449 | 1,413 | 1,447 | -5 | -0.3% | 488,400 |
| 2023/12/27 | 1,443 | 1,452 | 1,434 | 1,452 | +32 | +2.3% | 685,500 |
| 2023/12/26 | 1,410 | 1,426 | 1,407 | 1,420 | +7 | +0.5% | 269,000 |
| 2023/12/25 | 1,413 | 1,420 | 1,404 | 1,413 | ±0 | ±0% | 461,300 |
| 2023/12/22 | 1,420 | 1,425 | 1,405 | 1,413 | -16 | -1.1% | 414,700 |
| 2023/12/21 | 1,424 | 1,443 | 1,420 | 1,429 | -1 | -0.1% | 367,800 |
| 2023/12/20 | 1,427 | 1,449 | 1,426 | 1,430 | +5 | +0.4% | 274,300 |
| 2023/12/19 | 1,429 | 1,439 | 1,410 | 1,425 | +2 | +0.1% | 325,900 |
| 2023/12/18 | 1,410 | 1,428 | 1,394 | 1,423 | -11 | -0.8% | 312,800 |
| 2023/12/15 | 1,430 | 1,438 | 1,415 | 1,434 | +33 | +2.4% | 399,500 |
| 2023/12/14 | 1,426 | 1,435 | 1,396 | 1,401 | -39 | -2.7% | 323,400 |
| 2023/12/13 | 1,439 | 1,448 | 1,428 | 1,440 | +4 | +0.3% | 303,800 |
51～
100
件表示中 / 6038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 | 137,100円 | +6.5% | +7.2% | 3.50% | 7.68倍 | 0.73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 |
| 立花エレテ | 286,000円 | -1.3% | -15.0% | 3.50% | 9.14倍 | 0.78倍 |
|
三菱電機系の技術商社。三菱電のＦＡシステム、ルネサスの半導体が主。ビル、店舗向け空調等も |
| ヤマエＧＨＤ | 258,200円 | +26.3% | +22.0% | 2.32% | 7.94倍 | 0.79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 |
| バイタルＫＳＫ | 121,400円 | +0.4% | -2.4% | 3.38% | 11.08倍 | 0.61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 |
| シナネンＨＤ | 482,000円 | +1.8% | -92.4% | 1.56% | - | 1.02倍 |
|
ＬＰガス、灯油主体の燃料商社。リフォームや建物設備管理、自転車販売など事業を多様化 |
市場注目の銘柄
チャート関連のコラム
