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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,925 | 1,952.5 | 1,925 | 1,945 | +12.5 | +0.6% | 97,600 |
| 2015/11/20 | 1,930 | 1,945 | 1,917.5 | 1,932.5 | +12.5 | +0.7% | 123,400 |
| 2015/11/19 | 1,945 | 1,945 | 1,912.5 | 1,920 | -7.5 | -0.4% | 97,000 |
| 2015/11/18 | 1,927.5 | 1,942.5 | 1,890 | 1,927.5 | +22.5 | +1.2% | 181,600 |
| 2015/11/17 | 1,892.5 | 1,935 | 1,892.5 | 1,905 | +37.5 | +2% | 208,800 |
| 2015/11/16 | 1,800 | 1,910 | 1,800 | 1,867.5 | +2.5 | +0.1% | 224,000 |
| 2015/11/13 | 1,797.5 | 1,872.5 | 1,792.5 | 1,865 | +42.5 | +2.3% | 260,800 |
| 2015/11/12 | 1,785 | 1,837.5 | 1,785 | 1,822.5 | +12.5 | +0.7% | 252,800 |
| 2015/11/11 | 1,807.5 | 1,820 | 1,752.5 | 1,810 | -27.5 | -1.5% | 412,800 |
| 2015/11/10 | 1,707.5 | 1,850 | 1,662.5 | 1,837.5 | +117.5 | +6.8% | 634,200 |
| 2015/11/09 | 1,697.5 | 1,720 | 1,680 | 1,720 | +27.5 | +1.6% | 202,600 |
| 2015/11/06 | 1,677.5 | 1,710 | 1,677.5 | 1,692.5 | +12.5 | +0.7% | 207,200 |
| 2015/11/05 | 1,655 | 1,690 | 1,655 | 1,680 | +20 | +1.2% | 105,000 |
| 2015/11/04 | 1,702.5 | 1,710 | 1,645 | 1,660 | -30 | -1.8% | 200,000 |
| 2015/11/02 | 1,685 | 1,700 | 1,675 | 1,690 | -20 | -1.2% | 171,400 |
| 2015/10/30 | 1,680 | 1,725 | 1,675 | 1,710 | +25 | +1.5% | 130,200 |
| 2015/10/29 | 1,690 | 1,697.5 | 1,677.5 | 1,685 | +25 | +1.5% | 173,000 |
| 2015/10/28 | 1,650 | 1,665 | 1,645 | 1,660 | +25 | +1.5% | 79,600 |
| 2015/10/27 | 1,707.5 | 1,710 | 1,632.5 | 1,635 | -97.5 | -5.6% | 189,800 |
| 2015/10/26 | 1,680 | 1,747.5 | 1,675 | 1,732.5 | +92.5 | +5.6% | 325,600 |
| 2015/10/23 | 1,670 | 1,682.5 | 1,625 | 1,640 | +2.5 | +0.2% | 224,000 |
| 2015/10/22 | 1,617.5 | 1,650 | 1,612.5 | 1,637.5 | +10 | +0.6% | 99,600 |
| 2015/10/21 | 1,607.5 | 1,637.5 | 1,607.5 | 1,627.5 | +30 | +1.9% | 110,600 |
| 2015/10/20 | 1,615 | 1,625 | 1,580 | 1,597.5 | -22.5 | -1.4% | 162,600 |
| 2015/10/19 | 1,620 | 1,632.5 | 1,597.5 | 1,620 | -15 | -0.9% | 137,800 |
| 2015/10/16 | 1,667.5 | 1,672.5 | 1,630 | 1,635 | -35 | -2.1% | 122,800 |
| 2015/10/15 | 1,625 | 1,677.5 | 1,620 | 1,670 | +12.5 | +0.8% | 131,600 |
| 2015/10/14 | 1,655 | 1,675 | 1,635 | 1,657.5 | -17.5 | -1% | 119,000 |
| 2015/10/13 | 1,677.5 | 1,700 | 1,662.5 | 1,675 | -2.5 | -0.1% | 139,600 |
| 2015/10/09 | 1,630 | 1,690 | 1,630 | 1,677.5 | +45 | +2.8% | 117,000 |
| 2015/10/08 | 1,637.5 | 1,650 | 1,620 | 1,632.5 | -7.5 | -0.5% | 143,600 |
| 2015/10/07 | 1,675 | 1,680 | 1,625 | 1,640 | -50 | -3% | 176,000 |
| 2015/10/06 | 1,687.5 | 1,722.5 | 1,675 | 1,690 | +20 | +1.2% | 327,800 |
| 2015/10/05 | 1,657.5 | 1,675 | 1,647.5 | 1,670 | +22.5 | +1.4% | 183,800 |
| 2015/10/02 | 1,600 | 1,677.5 | 1,585 | 1,647.5 | +47.5 | +3% | 327,600 |
| 2015/10/01 | 1,565 | 1,612.5 | 1,560 | 1,600 | +47.5 | +3.1% | 161,200 |
| 2015/09/30 | 1,537.5 | 1,567.5 | 1,532.5 | 1,552.5 | +47.5 | +3.2% | 153,800 |
| 2015/09/29 | 1,575 | 1,577.5 | 1,505 | 1,505 | -92.5 | -5.8% | 118,000 |
| 2015/09/28 | 1,587.5 | 1,610 | 1,575 | 1,597.5 | +45 | +2.9% | 104,400 |
| 2015/09/25 | 1,557.5 | 1,557.5 | 1,507.5 | 1,552.5 | +27.5 | +1.8% | 169,200 |
| 2015/09/24 | 1,610 | 1,620 | 1,520 | 1,525 | -105 | -6.4% | 304,800 |
| 2015/09/18 | 1,615 | 1,645 | 1,600 | 1,630 | +12.5 | +0.8% | 215,800 |
| 2015/09/17 | 1,587.5 | 1,625 | 1,582.5 | 1,617.5 | +35 | +2.2% | 152,200 |
| 2015/09/16 | 1,575 | 1,587.5 | 1,560 | 1,582.5 | +15 | +1% | 107,200 |
| 2015/09/15 | 1,560 | 1,585 | 1,550 | 1,567.5 | +7.5 | +0.5% | 102,200 |
| 2015/09/14 | 1,565 | 1,572.5 | 1,537.5 | 1,560 | +10 | +0.6% | 99,000 |
| 2015/09/11 | 1,545 | 1,560 | 1,515 | 1,550 | +12.5 | +0.8% | 175,600 |
| 2015/09/10 | 1,459 | 1,540 | 1,459 | 1,537.5 | +53.5 | +3.6% | 280,800 |
| 2015/09/09 | 1,465 | 1,502.5 | 1,441.5 | 1,484 | +50.5 | +3.5% | 281,000 |
| 2015/09/08 | 1,476 | 1,540 | 1,422 | 1,433.5 | +32.5 | +2.3% | 471,600 |
2201～
2250
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
