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 |
|---|---|---|---|---|---|---|---|
| 2024/08/28 | 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 |
| 2024/06/26 | 1,318 | 1,329 | 1,305 | 1,320 | -3 | -0.2% | 216,800 |
| 2024/06/25 | 1,316 | 1,327 | 1,314 | 1,323 | +14 | +1.1% | 123,400 |
| 2024/06/24 | 1,311 | 1,313 | 1,297 | 1,309 | +8 | +0.6% | 135,100 |
| 2024/06/21 | 1,311 | 1,320 | 1,301 | 1,301 | -9 | -0.7% | 150,000 |
| 2024/06/20 | 1,313 | 1,321 | 1,302 | 1,310 | ±0 | ±0% | 101,700 |
| 2024/06/19 | 1,303 | 1,313 | 1,300 | 1,310 | +11 | +0.8% | 70,400 |
| 2024/06/18 | 1,309 | 1,309 | 1,296 | 1,299 | -3 | -0.2% | 76,400 |
151～
200
件表示中 / 6262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 | 93,500円 | -0.8% | -9.5% | 5.13% | 8.47倍 | 0.44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 |
| ヨコレイ | 84,600円 | +3.9% | -13.7% | 2.84% | 17.83倍 | 0.64倍 |
|
利益柱の冷蔵倉庫はニチレイに次ぐ業界２位。拠点網拡大に積極的。食品販売は水産品が主力 |
| ＲＹＯＤＥＮ | 227,000円 | -15.8% | -29.6% | 4.67% | 11.36倍 | 0.55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 |
| ヤマタネ | 400,500円 | +26.0% | -2.6% | 2.25% | 16.79倍 | 0.83倍 |
|
倉庫準大手で海外引っ越しも。コメ卸売り販売大手。Ｍ＆Ａで食品事業拡大。不動産賃貸下支え |
| アルコニックス | 146,000円 | +5.8% | +32.2% | 4.38% | 9.71倍 | 0.62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 |
市場注目の銘柄
チャート関連のコラム
