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 |
|---|---|---|---|---|---|---|---|
| 2025/02/12 | 1,172 | 1,174 | 1,152 | 1,163 | -7 | -0.6% | 114,700 |
| 2025/02/10 | 1,150 | 1,170 | 1,146 | 1,170 | +18 | +1.6% | 157,700 |
| 2025/02/07 | 1,140 | 1,152 | 1,137 | 1,152 | +15 | +1.3% | 162,500 |
| 2025/02/06 | 1,127 | 1,137 | 1,121 | 1,137 | +15 | +1.3% | 104,400 |
| 2025/02/05 | 1,115 | 1,124 | 1,111 | 1,122 | +15 | +1.4% | 134,400 |
| 2025/02/04 | 1,106 | 1,120 | 1,106 | 1,107 | +5 | +0.5% | 141,700 |
| 2025/02/03 | 1,134 | 1,135 | 1,102 | 1,102 | -33 | -2.9% | 254,800 |
| 2025/01/31 | 1,141 | 1,143 | 1,130 | 1,135 | -7 | -0.6% | 114,700 |
| 2025/01/30 | 1,142 | 1,147 | 1,133 | 1,142 | -6 | -0.5% | 158,800 |
| 2025/01/29 | 1,155 | 1,159 | 1,146 | 1,148 | -1 | -0.1% | 137,300 |
| 2025/01/28 | 1,145 | 1,151 | 1,138 | 1,149 | +3 | +0.3% | 147,700 |
| 2025/01/27 | 1,154 | 1,158 | 1,141 | 1,146 | +5 | +0.4% | 113,400 |
| 2025/01/24 | 1,148 | 1,148 | 1,138 | 1,141 | -7 | -0.6% | 128,500 |
| 2025/01/23 | 1,154 | 1,154 | 1,134 | 1,148 | -5 | -0.4% | 117,100 |
| 2025/01/22 | 1,150 | 1,159 | 1,138 | 1,153 | +9 | +0.8% | 120,600 |
| 2025/01/21 | 1,150 | 1,151 | 1,136 | 1,144 | +5 | +0.4% | 119,400 |
| 2025/01/20 | 1,137 | 1,145 | 1,131 | 1,139 | +13 | +1.2% | 127,700 |
| 2025/01/17 | 1,131 | 1,135 | 1,117 | 1,126 | -7 | -0.6% | 166,700 |
| 2025/01/16 | 1,160 | 1,160 | 1,131 | 1,133 | -16 | -1.4% | 162,200 |
| 2025/01/15 | 1,152 | 1,154 | 1,142 | 1,149 | +3 | +0.3% | 194,400 |
| 2025/01/14 | 1,154 | 1,157 | 1,136 | 1,146 | -8 | -0.7% | 176,800 |
| 2025/01/10 | 1,165 | 1,168 | 1,153 | 1,154 | -13 | -1.1% | 169,000 |
| 2025/01/09 | 1,180 | 1,181 | 1,158 | 1,167 | -19 | -1.6% | 207,200 |
| 2025/01/08 | 1,195 | 1,208 | 1,183 | 1,186 | -3 | -0.3% | 267,500 |
| 2025/01/07 | 1,175 | 1,195 | 1,175 | 1,189 | +15 | +1.3% | 259,800 |
| 2025/01/06 | 1,198 | 1,204 | 1,166 | 1,174 | -32 | -2.7% | 314,400 |
| 2024/12/30 | 1,169 | 1,223 | 1,169 | 1,206 | +41 | +3.5% | 590,900 |
| 2024/12/27 | 1,143 | 1,169 | 1,134 | 1,165 | -10 | -0.9% | 797,400 |
| 2024/12/26 | 1,164 | 1,178 | 1,164 | 1,175 | +6 | +0.5% | 872,000 |
| 2024/12/25 | 1,167 | 1,170 | 1,153 | 1,169 | +18 | +1.6% | 346,200 |
| 2024/12/24 | 1,160 | 1,164 | 1,147 | 1,151 | -14 | -1.2% | 528,100 |
| 2024/12/23 | 1,140 | 1,168 | 1,137 | 1,165 | +29 | +2.6% | 548,700 |
| 2024/12/20 | 1,126 | 1,148 | 1,126 | 1,136 | +11 | +1% | 510,300 |
| 2024/12/19 | 1,110 | 1,129 | 1,110 | 1,125 | -3 | -0.3% | 532,400 |
| 2024/12/18 | 1,130 | 1,139 | 1,122 | 1,128 | -6 | -0.5% | 370,100 |
| 2024/12/17 | 1,143 | 1,144 | 1,133 | 1,134 | -10 | -0.9% | 327,200 |
| 2024/12/16 | 1,154 | 1,160 | 1,144 | 1,144 | -4 | -0.3% | 462,500 |
| 2024/12/13 | 1,150 | 1,157 | 1,143 | 1,148 | -14 | -1.2% | 365,600 |
| 2024/12/12 | 1,155 | 1,162 | 1,153 | 1,162 | +12 | +1% | 317,800 |
| 2024/12/11 | 1,162 | 1,166 | 1,144 | 1,150 | -9 | -0.8% | 290,300 |
| 2024/12/10 | 1,166 | 1,173 | 1,159 | 1,159 | +2 | +0.2% | 309,400 |
| 2024/12/09 | 1,159 | 1,160 | 1,147 | 1,157 | +13 | +1.1% | 397,600 |
| 2024/12/06 | 1,152 | 1,154 | 1,137 | 1,144 | -2 | -0.2% | 312,500 |
| 2024/12/05 | 1,133 | 1,153 | 1,128 | 1,146 | +15 | +1.3% | 335,200 |
| 2024/12/04 | 1,145 | 1,148 | 1,131 | 1,131 | -20 | -1.7% | 287,600 |
| 2024/12/03 | 1,145 | 1,160 | 1,142 | 1,151 | +18 | +1.6% | 305,700 |
| 2024/12/02 | 1,127 | 1,141 | 1,127 | 1,133 | +12 | +1.1% | 216,500 |
| 2024/11/29 | 1,122 | 1,133 | 1,118 | 1,121 | -5 | -0.4% | 235,900 |
| 2024/11/28 | 1,106 | 1,135 | 1,106 | 1,126 | +22 | +2% | 192,200 |
| 2024/11/27 | 1,130 | 1,134 | 1,103 | 1,104 | -36 | -3.2% | 381,400 |
101～
150
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
