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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,767.5 | 1,767.5 | 1,720 | 1,722.5 | -40 | -2.3% | 65,600 |
| 2016/07/04 | 1,767.5 | 1,780 | 1,745 | 1,762.5 | +5 | +0.3% | 113,200 |
| 2016/07/01 | 1,752.5 | 1,780 | 1,737.5 | 1,757.5 | +5 | +0.3% | 107,200 |
| 2016/06/30 | 1,712.5 | 1,782.5 | 1,710 | 1,752.5 | +62.5 | +3.7% | 327,600 |
| 2016/06/29 | 1,662.5 | 1,707.5 | 1,652.5 | 1,690 | +55 | +3.4% | 240,400 |
| 2016/06/28 | 1,560 | 1,640 | 1,545 | 1,635 | +50 | +3.2% | 136,600 |
| 2016/06/27 | 1,607.5 | 1,632.5 | 1,562.5 | 1,585 | -20 | -1.2% | 200,000 |
| 2016/06/24 | 1,727.5 | 1,742.5 | 1,577.5 | 1,605 | -87.5 | -5.2% | 199,600 |
| 2016/06/23 | 1,727.5 | 1,727.5 | 1,677.5 | 1,692.5 | ±0 | ±0% | 44,200 |
| 2016/06/22 | 1,747.5 | 1,750 | 1,687.5 | 1,692.5 | -80 | -4.5% | 178,800 |
| 2016/06/21 | 1,762.5 | 1,782.5 | 1,740 | 1,772.5 | +17.5 | +1% | 106,400 |
| 2016/06/20 | 1,717.5 | 1,770 | 1,717.5 | 1,755 | +60 | +3.5% | 95,800 |
| 2016/06/17 | 1,697.5 | 1,732.5 | 1,657.5 | 1,695 | +22.5 | +1.3% | 419,000 |
| 2016/06/16 | 1,695 | 1,707.5 | 1,665 | 1,672.5 | -22.5 | -1.3% | 107,200 |
| 2016/06/15 | 1,670 | 1,722.5 | 1,667.5 | 1,695 | +12.5 | +0.7% | 108,600 |
| 2016/06/14 | 1,715 | 1,735 | 1,675 | 1,682.5 | -42.5 | -2.5% | 155,600 |
| 2016/06/13 | 1,800 | 1,800 | 1,725 | 1,725 | -82.5 | -4.6% | 109,600 |
| 2016/06/10 | 1,835 | 1,835 | 1,800 | 1,807.5 | -40 | -2.2% | 91,400 |
| 2016/06/09 | 1,875 | 1,875 | 1,835 | 1,847.5 | -5 | -0.3% | 75,000 |
| 2016/06/08 | 1,812.5 | 1,855 | 1,792.5 | 1,852.5 | +60 | +3.3% | 72,400 |
| 2016/06/07 | 1,817.5 | 1,837.5 | 1,785 | 1,792.5 | -15 | -0.8% | 74,800 |
| 2016/06/06 | 1,812.5 | 1,820 | 1,790 | 1,807.5 | -32.5 | -1.8% | 71,200 |
| 2016/06/03 | 1,840 | 1,860 | 1,825 | 1,840 | -2.5 | -0.1% | 32,400 |
| 2016/06/02 | 1,840 | 1,875 | 1,832.5 | 1,842.5 | -22.5 | -1.2% | 57,200 |
| 2016/06/01 | 1,865 | 1,892.5 | 1,857.5 | 1,865 | -37.5 | -2% | 65,000 |
| 2016/05/31 | 1,885 | 1,902.5 | 1,865 | 1,902.5 | +37.5 | +2% | 128,000 |
| 2016/05/30 | 1,847.5 | 1,872.5 | 1,847.5 | 1,865 | +12.5 | +0.7% | 51,200 |
| 2016/05/27 | 1,835 | 1,862.5 | 1,830 | 1,852.5 | +17.5 | +1% | 60,400 |
| 2016/05/26 | 1,880 | 1,885 | 1,825 | 1,835 | -20 | -1.1% | 82,600 |
| 2016/05/25 | 1,887.5 | 1,890 | 1,842.5 | 1,855 | -5 | -0.3% | 72,000 |
| 2016/05/24 | 1,872.5 | 1,892.5 | 1,855 | 1,860 | -22.5 | -1.2% | 65,400 |
| 2016/05/23 | 1,865 | 1,885 | 1,855 | 1,882.5 | -17.5 | -0.9% | 91,200 |
| 2016/05/20 | 1,900 | 1,947.5 | 1,877.5 | 1,900 | +27.5 | +1.5% | 346,000 |
| 2016/05/19 | 1,795 | 1,880 | 1,792.5 | 1,872.5 | +92.5 | +5.2% | 454,000 |
| 2016/05/18 | 1,757.5 | 1,800 | 1,732.5 | 1,780 | +37.5 | +2.2% | 263,400 |
| 2016/05/17 | 1,742.5 | 1,795 | 1,730 | 1,742.5 | +15 | +0.9% | 152,800 |
| 2016/05/16 | 1,740 | 1,757.5 | 1,722.5 | 1,727.5 | -12.5 | -0.7% | 110,000 |
| 2016/05/13 | 1,750 | 1,750 | 1,705 | 1,740 | -10 | -0.6% | 94,400 |
| 2016/05/12 | 1,735 | 1,755 | 1,720 | 1,750 | +17.5 | +1% | 150,800 |
| 2016/05/11 | 1,755 | 1,772.5 | 1,720 | 1,732.5 | +20 | +1.2% | 341,800 |
| 2016/05/10 | 1,532.5 | 1,715 | 1,502.5 | 1,712.5 | +150 | +9.6% | 376,200 |
| 2016/05/09 | 1,540 | 1,577.5 | 1,532.5 | 1,562.5 | +40 | +2.6% | 185,600 |
| 2016/05/06 | 1,540 | 1,547.5 | 1,515 | 1,522.5 | -22.5 | -1.5% | 143,600 |
| 2016/05/02 | 1,565 | 1,587.5 | 1,537.5 | 1,545 | -92.5 | -5.6% | 158,400 |
| 2016/04/28 | 1,672.5 | 1,705 | 1,632.5 | 1,637.5 | -35 | -2.1% | 170,600 |
| 2016/04/27 | 1,597.5 | 1,672.5 | 1,587.5 | 1,672.5 | +70 | +4.4% | 238,000 |
| 2016/04/26 | 1,627.5 | 1,637.5 | 1,577.5 | 1,602.5 | -40 | -2.4% | 169,800 |
| 2016/04/25 | 1,670 | 1,670 | 1,617.5 | 1,642.5 | -30 | -1.8% | 152,200 |
| 2016/04/22 | 1,660 | 1,685 | 1,632.5 | 1,672.5 | +12.5 | +0.8% | 96,200 |
| 2016/04/21 | 1,692.5 | 1,700 | 1,655 | 1,660 | -20 | -1.2% | 144,200 |
2051～
2100
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
