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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,687 | 1,694 | 1,572 | 1,624 | -71 | -4.2% | 556,400 |
| 2018/12/10 | 1,723 | 1,729 | 1,690 | 1,695 | -57 | -3.3% | 323,600 |
| 2018/12/07 | 1,790 | 1,808 | 1,739 | 1,752 | -37 | -2.1% | 468,800 |
| 2018/12/06 | 1,820 | 1,845 | 1,780 | 1,789 | -41 | -2.2% | 416,000 |
| 2018/12/05 | 1,821 | 1,881 | 1,804 | 1,830 | -26 | -1.4% | 315,300 |
| 2018/12/04 | 1,860 | 1,902 | 1,853 | 1,856 | +14 | +0.8% | 438,900 |
| 2018/12/03 | 1,850 | 1,874 | 1,828 | 1,842 | +34 | +1.9% | 366,700 |
| 2018/11/30 | 1,773 | 1,817 | 1,767 | 1,808 | +42 | +2.4% | 221,000 |
| 2018/11/29 | 1,790 | 1,811 | 1,763 | 1,766 | +11 | +0.6% | 298,900 |
| 2018/11/28 | 1,711 | 1,763 | 1,711 | 1,755 | +49 | +2.9% | 244,000 |
| 2018/11/27 | 1,690 | 1,717 | 1,682 | 1,706 | +23 | +1.4% | 203,700 |
| 2018/11/26 | 1,700 | 1,727 | 1,683 | 1,683 | +7 | +0.4% | 320,000 |
| 2018/11/22 | 1,705 | 1,713 | 1,668 | 1,676 | -19 | -1.1% | 247,500 |
| 2018/11/21 | 1,661 | 1,705 | 1,636 | 1,695 | +6 | +0.4% | 306,300 |
| 2018/11/20 | 1,657 | 1,690 | 1,638 | 1,689 | +21 | +1.3% | 273,800 |
| 2018/11/19 | 1,634 | 1,675 | 1,628 | 1,668 | +34 | +2.1% | 307,200 |
| 2018/11/16 | 1,633 | 1,666 | 1,630 | 1,634 | +6 | +0.4% | 295,000 |
| 2018/11/15 | 1,603 | 1,668 | 1,599 | 1,628 | +25 | +1.6% | 378,500 |
| 2018/11/14 | 1,576 | 1,653 | 1,576 | 1,603 | +35 | +2.2% | 327,800 |
| 2018/11/13 | 1,600 | 1,627 | 1,496 | 1,568 | -97 | -5.8% | 589,300 |
| 2018/11/12 | 1,609 | 1,676 | 1,559 | 1,665 | +41 | +2.5% | 752,900 |
| 2018/11/09 | 1,640 | 1,662 | 1,620 | 1,624 | -18 | -1.1% | 215,600 |
| 2018/11/08 | 1,663 | 1,670 | 1,633 | 1,642 | +22 | +1.4% | 203,500 |
| 2018/11/07 | 1,603 | 1,653 | 1,600 | 1,620 | +20 | +1.3% | 255,700 |
| 2018/11/06 | 1,568 | 1,612 | 1,560 | 1,600 | +34 | +2.2% | 223,500 |
| 2018/11/05 | 1,572 | 1,580 | 1,552 | 1,566 | -14 | -0.9% | 270,000 |
| 2018/11/02 | 1,492 | 1,580 | 1,492 | 1,580 | +34 | +2.2% | 435,700 |
| 2018/11/01 | 1,542 | 1,559 | 1,533 | 1,546 | +15 | +1% | 265,500 |
| 2018/10/31 | 1,486 | 1,541 | 1,477 | 1,531 | +71 | +4.9% | 295,700 |
| 2018/10/30 | 1,408 | 1,474 | 1,405 | 1,460 | +42 | +3% | 318,800 |
| 2018/10/29 | 1,439 | 1,459 | 1,405 | 1,418 | -38 | -2.6% | 411,300 |
| 2018/10/26 | 1,478 | 1,503 | 1,442 | 1,456 | -39 | -2.6% | 334,500 |
| 2018/10/25 | 1,508 | 1,536 | 1,479 | 1,495 | -73 | -4.7% | 347,900 |
| 2018/10/24 | 1,608 | 1,618 | 1,565 | 1,568 | -22 | -1.4% | 191,800 |
| 2018/10/23 | 1,600 | 1,612 | 1,590 | 1,590 | -28 | -1.7% | 230,100 |
| 2018/10/22 | 1,622 | 1,632 | 1,595 | 1,618 | -32 | -1.9% | 331,800 |
| 2018/10/19 | 1,610 | 1,650 | 1,608 | 1,650 | -11 | -0.7% | 221,200 |
| 2018/10/18 | 1,719 | 1,724 | 1,661 | 1,661 | -65 | -3.8% | 207,600 |
| 2018/10/17 | 1,688 | 1,748 | 1,677 | 1,726 | +89 | +5.4% | 332,400 |
| 2018/10/16 | 1,600 | 1,641 | 1,597 | 1,637 | +22 | +1.4% | 364,000 |
| 2018/10/15 | 1,653 | 1,659 | 1,608 | 1,615 | -64 | -3.8% | 382,400 |
| 2018/10/12 | 1,670 | 1,690 | 1,660 | 1,679 | ±0 | ±0% | 410,300 |
| 2018/10/11 | 1,700 | 1,755 | 1,649 | 1,679 | -113 | -6.3% | 717,900 |
| 2018/10/10 | 1,829 | 1,842 | 1,778 | 1,792 | -41 | -2.2% | 296,100 |
| 2018/10/09 | 1,880 | 1,880 | 1,819 | 1,833 | -70 | -3.7% | 267,900 |
| 2018/10/05 | 1,902 | 1,926 | 1,884 | 1,903 | -12 | -0.6% | 189,800 |
| 2018/10/04 | 1,930 | 1,937 | 1,901 | 1,915 | -4 | -0.2% | 218,300 |
| 2018/10/03 | 1,975 | 1,980 | 1,902 | 1,919 | -54 | -2.7% | 234,000 |
| 2018/10/02 | 1,982 | 1,989 | 1,955 | 1,973 | +2 | +0.1% | 126,300 |
| 2018/10/01 | 1,970 | 2,004 | 1,950 | 1,971 | -7 | -0.4% | 183,800 |
1451～
1500
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
