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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 1,945 | 1,957.5 | 1,942.5 | 1,947.5 | +2.5 | +0.1% | 62,600 |
| 2016/09/14 | 1,960 | 1,972.5 | 1,937.5 | 1,945 | -35 | -1.8% | 134,000 |
| 2016/09/13 | 2,022.5 | 2,022.5 | 1,965 | 1,980 | -17.5 | -0.9% | 107,000 |
| 2016/09/12 | 2,012.5 | 2,027.5 | 1,985 | 1,997.5 | -47.5 | -2.3% | 142,600 |
| 2016/09/09 | 2,065 | 2,065 | 2,025 | 2,045 | -5 | -0.2% | 103,600 |
| 2016/09/08 | 2,050 | 2,072.5 | 2,025 | 2,050 | +27.5 | +1.4% | 186,000 |
| 2016/09/07 | 2,017.5 | 2,045 | 2,010 | 2,022.5 | +7.5 | +0.4% | 192,800 |
| 2016/09/06 | 1,990 | 2,020 | 1,980 | 2,015 | +20 | +1% | 108,400 |
| 2016/09/05 | 1,997.5 | 2,020 | 1,980 | 1,995 | +47.5 | +2.4% | 110,800 |
| 2016/09/02 | 1,967.5 | 1,975 | 1,927.5 | 1,947.5 | -25 | -1.3% | 87,600 |
| 2016/09/01 | 2,000 | 2,027.5 | 1,952.5 | 1,972.5 | +22.5 | +1.2% | 140,200 |
| 2016/08/31 | 2,000 | 2,020 | 1,937.5 | 1,950 | -22.5 | -1.1% | 269,200 |
| 2016/08/30 | 1,937.5 | 1,977.5 | 1,922.5 | 1,972.5 | +30 | +1.5% | 184,000 |
| 2016/08/29 | 1,987.5 | 1,990 | 1,935 | 1,942.5 | -10 | -0.5% | 115,400 |
| 2016/08/26 | 2,000 | 2,017.5 | 1,942.5 | 1,952.5 | -32.5 | -1.6% | 211,200 |
| 2016/08/25 | 1,955 | 2,015 | 1,955 | 1,985 | +25 | +1.3% | 202,600 |
| 2016/08/24 | 1,925 | 1,975 | 1,920 | 1,960 | +37.5 | +2% | 282,000 |
| 2016/08/23 | 1,907.5 | 1,967.5 | 1,895 | 1,922.5 | +85 | +4.6% | 437,000 |
| 2016/08/22 | 1,840 | 1,842.5 | 1,810 | 1,837.5 | +40 | +2.2% | 110,800 |
| 2016/08/19 | 1,817.5 | 1,837.5 | 1,787.5 | 1,797.5 | +2.5 | +0.1% | 109,000 |
| 2016/08/18 | 1,810 | 1,827.5 | 1,785 | 1,795 | -5 | -0.3% | 122,200 |
| 2016/08/17 | 1,782.5 | 1,810 | 1,772.5 | 1,800 | +17.5 | +1% | 105,400 |
| 2016/08/16 | 1,837.5 | 1,837.5 | 1,782.5 | 1,782.5 | -27.5 | -1.5% | 107,400 |
| 2016/08/15 | 1,797.5 | 1,815 | 1,787.5 | 1,810 | +40 | +2.3% | 91,000 |
| 2016/08/12 | 1,850 | 1,850 | 1,717.5 | 1,770 | +22.5 | +1.3% | 354,000 |
| 2016/08/10 | 1,752.5 | 1,760 | 1,717.5 | 1,747.5 | +7.5 | +0.4% | 117,800 |
| 2016/08/09 | 1,740 | 1,752.5 | 1,720 | 1,740 | -22.5 | -1.3% | 51,000 |
| 2016/08/08 | 1,740 | 1,762.5 | 1,717.5 | 1,762.5 | +82.5 | +4.9% | 89,800 |
| 2016/08/05 | 1,712.5 | 1,737.5 | 1,657.5 | 1,680 | -55 | -3.2% | 219,000 |
| 2016/08/04 | 1,762.5 | 1,765 | 1,715 | 1,735 | -27.5 | -1.6% | 146,800 |
| 2016/08/03 | 1,802.5 | 1,805 | 1,752.5 | 1,762.5 | -90 | -4.9% | 178,800 |
| 2016/08/02 | 1,895 | 1,895 | 1,850 | 1,852.5 | -42.5 | -2.2% | 71,000 |
| 2016/08/01 | 1,875 | 1,910 | 1,847.5 | 1,895 | -12.5 | -0.7% | 135,000 |
| 2016/07/29 | 1,890 | 1,920 | 1,832.5 | 1,907.5 | +42.5 | +2.3% | 262,800 |
| 2016/07/28 | 1,842.5 | 1,895 | 1,827.5 | 1,865 | +20 | +1.1% | 336,800 |
| 2016/07/27 | 1,875 | 1,875 | 1,830 | 1,845 | ±0 | ±0% | 105,600 |
| 2016/07/26 | 1,825 | 1,870 | 1,812.5 | 1,845 | -2.5 | -0.1% | 111,000 |
| 2016/07/25 | 1,882.5 | 1,897.5 | 1,845 | 1,847.5 | -37.5 | -2% | 114,000 |
| 2016/07/22 | 1,855 | 1,892.5 | 1,855 | 1,885 | -7.5 | -0.4% | 97,600 |
| 2016/07/21 | 1,887.5 | 1,897.5 | 1,867.5 | 1,892.5 | +12.5 | +0.7% | 182,600 |
| 2016/07/20 | 1,857.5 | 1,885 | 1,857.5 | 1,880 | +22.5 | +1.2% | 127,200 |
| 2016/07/19 | 1,820 | 1,875 | 1,810 | 1,857.5 | +62.5 | +3.5% | 198,400 |
| 2016/07/15 | 1,815 | 1,820 | 1,787.5 | 1,795 | +2.5 | +0.1% | 129,000 |
| 2016/07/14 | 1,777.5 | 1,805 | 1,767.5 | 1,792.5 | +15 | +0.8% | 134,000 |
| 2016/07/13 | 1,800 | 1,817.5 | 1,762.5 | 1,777.5 | +32.5 | +1.9% | 150,400 |
| 2016/07/12 | 1,732.5 | 1,757.5 | 1,727.5 | 1,745 | +47.5 | +2.8% | 136,800 |
| 2016/07/11 | 1,687.5 | 1,727.5 | 1,687.5 | 1,697.5 | +52.5 | +3.2% | 87,600 |
| 2016/07/08 | 1,685 | 1,700 | 1,642.5 | 1,645 | -25 | -1.5% | 87,400 |
| 2016/07/07 | 1,670 | 1,692.5 | 1,665 | 1,670 | -12.5 | -0.7% | 74,000 |
| 2016/07/06 | 1,690 | 1,715 | 1,652.5 | 1,682.5 | -40 | -2.3% | 91,200 |
2001～
2050
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
