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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 2,100 | 2,137.5 | 2,100 | 2,110 | +22.5 | +1.1% | 258,400 |
| 2017/02/14 | 2,042.5 | 2,102.5 | 2,020 | 2,087.5 | +45 | +2.2% | 325,800 |
| 2017/02/13 | 2,020 | 2,072.5 | 1,987.5 | 2,042.5 | +22.5 | +1.1% | 244,000 |
| 2017/02/10 | 1,995 | 2,027.5 | 1,977.5 | 2,020 | +22.5 | +1.1% | 135,800 |
| 2017/02/09 | 2,020 | 2,025 | 1,992.5 | 1,997.5 | -37.5 | -1.8% | 103,800 |
| 2017/02/08 | 2,032.5 | 2,055 | 2,015 | 2,035 | +12.5 | +0.6% | 150,000 |
| 2017/02/07 | 1,927.5 | 2,035 | 1,917.5 | 2,022.5 | +95 | +4.9% | 418,600 |
| 2017/02/06 | 2,060 | 2,085 | 1,897.5 | 1,927.5 | -127.5 | -6.2% | 542,200 |
| 2017/02/03 | 2,067.5 | 2,082.5 | 2,050 | 2,055 | -15 | -0.7% | 103,600 |
| 2017/02/02 | 2,075 | 2,085 | 2,057.5 | 2,070 | +15 | +0.7% | 145,600 |
| 2017/02/01 | 2,032.5 | 2,055 | 2,012.5 | 2,055 | ±0 | ±0% | 148,800 |
| 2017/01/31 | 2,040 | 2,062.5 | 2,030 | 2,055 | -12.5 | -0.6% | 107,200 |
| 2017/01/30 | 2,050 | 2,080 | 2,027.5 | 2,067.5 | ±0 | ±0% | 217,600 |
| 2017/01/27 | 2,090 | 2,092.5 | 2,062.5 | 2,067.5 | -20 | -1% | 81,600 |
| 2017/01/26 | 2,097.5 | 2,097.5 | 2,077.5 | 2,087.5 | +12.5 | +0.6% | 144,200 |
| 2017/01/25 | 2,072.5 | 2,092.5 | 2,057.5 | 2,075 | +7.5 | +0.4% | 174,400 |
| 2017/01/24 | 2,050 | 2,097.5 | 2,045 | 2,067.5 | -10 | -0.5% | 160,000 |
| 2017/01/23 | 2,035 | 2,095 | 2,030 | 2,077.5 | +40 | +2% | 230,600 |
| 2017/01/20 | 2,020 | 2,042.5 | 2,012.5 | 2,037.5 | +22.5 | +1.1% | 75,800 |
| 2017/01/19 | 2,015 | 2,035 | 1,985 | 2,015 | +32.5 | +1.6% | 260,800 |
| 2017/01/18 | 1,987.5 | 2,000 | 1,955 | 1,982.5 | +25 | +1.3% | 175,800 |
| 2017/01/17 | 1,952.5 | 1,980 | 1,947.5 | 1,957.5 | -15 | -0.8% | 146,600 |
| 2017/01/16 | 1,970 | 1,995 | 1,952.5 | 1,972.5 | -2.5 | -0.1% | 86,000 |
| 2017/01/13 | 1,967.5 | 1,987.5 | 1,957.5 | 1,975 | -5 | -0.3% | 121,200 |
| 2017/01/12 | 2,022.5 | 2,040 | 1,957.5 | 1,980 | -42.5 | -2.1% | 195,200 |
| 2017/01/11 | 1,945 | 2,035 | 1,945 | 2,022.5 | +75 | +3.9% | 388,800 |
| 2017/01/10 | 1,920 | 1,960 | 1,920 | 1,947.5 | +30 | +1.6% | 158,800 |
| 2017/01/06 | 1,960 | 1,960 | 1,892.5 | 1,917.5 | -70 | -3.5% | 422,600 |
| 2017/01/05 | 2,000 | 2,002.5 | 1,972.5 | 1,987.5 | -12.5 | -0.6% | 115,400 |
| 2017/01/04 | 1,985 | 2,007.5 | 1,977.5 | 2,000 | +27.5 | +1.4% | 127,800 |
| 2016/12/30 | 1,965 | 1,977.5 | 1,947.5 | 1,972.5 | +5 | +0.3% | 112,600 |
| 2016/12/29 | 1,990 | 1,992.5 | 1,952.5 | 1,967.5 | -10 | -0.5% | 151,000 |
| 2016/12/28 | 2,002.5 | 2,007.5 | 1,960 | 1,977.5 | -25 | -1.2% | 183,600 |
| 2016/12/27 | 1,997.5 | 2,022.5 | 1,985 | 2,002.5 | +20 | +1% | 307,600 |
| 2016/12/26 | 1,997.5 | 2,025 | 1,977.5 | 1,982.5 | -15 | -0.8% | 163,800 |
| 2016/12/22 | 1,990 | 2,022.5 | 1,970 | 1,997.5 | -5 | -0.2% | 110,800 |
| 2016/12/21 | 1,985 | 2,040 | 1,985 | 2,002.5 | +40 | +2% | 258,400 |
| 2016/12/20 | 1,972.5 | 1,977.5 | 1,955 | 1,962.5 | -5 | -0.3% | 120,600 |
| 2016/12/19 | 1,942.5 | 1,985 | 1,932.5 | 1,967.5 | +25 | +1.3% | 154,000 |
| 2016/12/16 | 1,925 | 1,970 | 1,925 | 1,942.5 | +20 | +1% | 185,000 |
| 2016/12/15 | 1,862.5 | 1,922.5 | 1,862.5 | 1,922.5 | +62.5 | +3.4% | 184,600 |
| 2016/12/14 | 1,895 | 1,895 | 1,812.5 | 1,860 | -35 | -1.8% | 430,600 |
| 2016/12/13 | 1,922.5 | 1,925 | 1,877.5 | 1,895 | -27.5 | -1.4% | 295,800 |
| 2016/12/12 | 1,952.5 | 1,955 | 1,897.5 | 1,922.5 | -30 | -1.5% | 197,600 |
| 2016/12/09 | 1,960 | 1,977.5 | 1,935 | 1,952.5 | -30 | -1.5% | 173,400 |
| 2016/12/08 | 1,945 | 1,982.5 | 1,922.5 | 1,982.5 | +50 | +2.6% | 201,400 |
| 2016/12/07 | 1,925 | 1,950 | 1,922.5 | 1,932.5 | +7.5 | +0.4% | 121,000 |
| 2016/12/06 | 1,927.5 | 1,945 | 1,917.5 | 1,925 | +5 | +0.3% | 212,200 |
| 2016/12/05 | 1,930 | 1,930 | 1,900 | 1,920 | -12.5 | -0.6% | 128,400 |
| 2016/12/02 | 1,947.5 | 1,947.5 | 1,915 | 1,932.5 | -22.5 | -1.2% | 215,400 |
1901～
1950
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
