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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 1,710 | 1,717.5 | 1,667.5 | 1,680 | +5 | +0.3% | 103,600 |
| 2016/04/19 | 1,682.5 | 1,705 | 1,660 | 1,675 | +47.5 | +2.9% | 209,800 |
| 2016/04/18 | 1,602.5 | 1,650 | 1,595 | 1,627.5 | -45 | -2.7% | 98,600 |
| 2016/04/15 | 1,650 | 1,695 | 1,647.5 | 1,672.5 | ±0 | ±0% | 108,600 |
| 2016/04/14 | 1,657.5 | 1,685 | 1,650 | 1,672.5 | +47.5 | +2.9% | 168,800 |
| 2016/04/13 | 1,600 | 1,632.5 | 1,590 | 1,625 | +47.5 | +3% | 126,800 |
| 2016/04/12 | 1,557.5 | 1,595 | 1,547.5 | 1,577.5 | +20 | +1.3% | 156,400 |
| 2016/04/11 | 1,575 | 1,580 | 1,527.5 | 1,557.5 | -25 | -1.6% | 107,400 |
| 2016/04/08 | 1,542.5 | 1,597.5 | 1,527.5 | 1,582.5 | +5 | +0.3% | 190,400 |
| 2016/04/07 | 1,575 | 1,602.5 | 1,562.5 | 1,577.5 | +12.5 | +0.8% | 113,600 |
| 2016/04/06 | 1,605 | 1,605 | 1,555 | 1,565 | -45 | -2.8% | 186,000 |
| 2016/04/05 | 1,677.5 | 1,677.5 | 1,605 | 1,610 | -75 | -4.5% | 126,200 |
| 2016/04/04 | 1,712.5 | 1,730 | 1,667.5 | 1,685 | -2.5 | -0.1% | 188,200 |
| 2016/04/01 | 1,737.5 | 1,742.5 | 1,677.5 | 1,687.5 | -35 | -2% | 245,200 |
| 2016/03/31 | 1,762.5 | 1,772.5 | 1,720 | 1,722.5 | -22.5 | -1.3% | 136,600 |
| 2016/03/30 | 1,752.5 | 1,772.5 | 1,732.5 | 1,745 | -2.5 | -0.1% | 196,600 |
| 2016/03/29 | 1,737.5 | 1,762.5 | 1,732.5 | 1,747.5 | +17.5 | +1% | 102,600 |
| 2016/03/28 | 1,742.5 | 1,747.5 | 1,710 | 1,730 | -7.5 | -0.4% | 158,200 |
| 2016/03/25 | 1,737.5 | 1,747.5 | 1,710 | 1,737.5 | +5 | +0.3% | 144,400 |
| 2016/03/24 | 1,700 | 1,767.5 | 1,695 | 1,732.5 | +25 | +1.5% | 319,400 |
| 2016/03/23 | 1,740 | 1,745 | 1,705 | 1,707.5 | ±0 | ±0% | 112,600 |
| 2016/03/22 | 1,692.5 | 1,720 | 1,682.5 | 1,707.5 | +50 | +3% | 122,600 |
| 2016/03/18 | 1,675 | 1,695 | 1,647.5 | 1,657.5 | -15 | -0.9% | 243,200 |
| 2016/03/17 | 1,705 | 1,720 | 1,655 | 1,672.5 | -32.5 | -1.9% | 174,000 |
| 2016/03/16 | 1,677.5 | 1,740 | 1,672.5 | 1,705 | +30 | +1.8% | 315,400 |
| 2016/03/15 | 1,665 | 1,715 | 1,652.5 | 1,675 | +17.5 | +1.1% | 167,600 |
| 2016/03/14 | 1,652.5 | 1,685 | 1,642.5 | 1,657.5 | +30 | +1.8% | 117,400 |
| 2016/03/11 | 1,597.5 | 1,647.5 | 1,577.5 | 1,627.5 | +27.5 | +1.7% | 168,400 |
| 2016/03/10 | 1,587.5 | 1,610 | 1,582.5 | 1,600 | +47.5 | +3.1% | 177,800 |
| 2016/03/09 | 1,560 | 1,570 | 1,525 | 1,552.5 | -22.5 | -1.4% | 99,200 |
| 2016/03/08 | 1,595 | 1,610 | 1,557.5 | 1,575 | -25 | -1.6% | 106,000 |
| 2016/03/07 | 1,627.5 | 1,627.5 | 1,597.5 | 1,600 | -30 | -1.8% | 114,600 |
| 2016/03/04 | 1,575 | 1,652.5 | 1,565 | 1,630 | +60 | +3.8% | 205,400 |
| 2016/03/03 | 1,537.5 | 1,572.5 | 1,532.5 | 1,570 | +32.5 | +2.1% | 160,600 |
| 2016/03/02 | 1,498 | 1,547.5 | 1,496 | 1,537.5 | +60.5 | +4.1% | 124,400 |
| 2016/03/01 | 1,459 | 1,477.5 | 1,429 | 1,477 | +22 | +1.5% | 127,200 |
| 2016/02/29 | 1,500 | 1,505 | 1,455 | 1,455 | -27.5 | -1.9% | 302,800 |
| 2016/02/26 | 1,461 | 1,502.5 | 1,455 | 1,482.5 | +52.5 | +3.7% | 423,600 |
| 2016/02/25 | 1,433 | 1,468.5 | 1,405 | 1,430 | +22 | +1.6% | 511,200 |
| 2016/02/24 | 1,418 | 1,435 | 1,363 | 1,408 | +20 | +1.4% | 421,000 |
| 2016/02/23 | 1,422 | 1,437 | 1,372.5 | 1,388 | -28.5 | -2% | 240,800 |
| 2016/02/22 | 1,379.5 | 1,426 | 1,370 | 1,416.5 | +25 | +1.8% | 214,400 |
| 2016/02/19 | 1,430 | 1,431 | 1,382.5 | 1,391.5 | -53 | -3.7% | 314,200 |
| 2016/02/18 | 1,423.5 | 1,463 | 1,417.5 | 1,444.5 | +48.5 | +3.5% | 229,800 |
| 2016/02/17 | 1,425 | 1,452 | 1,378 | 1,396 | -33.5 | -2.3% | 298,200 |
| 2016/02/16 | 1,366 | 1,475 | 1,365.5 | 1,429.5 | +77.5 | +5.7% | 320,400 |
| 2016/02/15 | 1,385 | 1,415 | 1,332 | 1,352 | +25 | +1.9% | 606,600 |
| 2016/02/12 | 1,407.5 | 1,465 | 1,320 | 1,327 | -175.5 | -11.7% | 483,000 |
| 2016/02/10 | 1,645 | 1,667.5 | 1,466.5 | 1,502.5 | -175 | -10.4% | 301,600 |
| 2016/02/09 | 1,670 | 1,685 | 1,625 | 1,677.5 | -52.5 | -3% | 197,000 |
2101～
2150
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
