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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,400 | 1,432 | 1,379.5 | 1,401 | -10 | -0.7% | 379,400 |
| 2015/09/04 | 1,450 | 1,466.5 | 1,386.5 | 1,411 | -56.5 | -3.9% | 355,800 |
| 2015/09/03 | 1,477.5 | 1,505 | 1,454 | 1,467.5 | -3.5 | -0.2% | 443,400 |
| 2015/09/02 | 1,484 | 1,552.5 | 1,454 | 1,471 | -44 | -2.9% | 435,200 |
| 2015/09/01 | 1,645 | 1,655 | 1,507.5 | 1,515 | -135 | -8.2% | 475,000 |
| 2015/08/31 | 1,640 | 1,692.5 | 1,640 | 1,650 | -15 | -0.9% | 328,800 |
| 2015/08/28 | 1,590 | 1,680 | 1,575 | 1,665 | +145 | +9.5% | 602,400 |
| 2015/08/27 | 1,540 | 1,612.5 | 1,510 | 1,520 | +24 | +1.6% | 568,600 |
| 2015/08/26 | 1,542.5 | 1,542.5 | 1,452.5 | 1,496 | +90 | +6.4% | 424,800 |
| 2015/08/25 | 1,441.5 | 1,510 | 1,405.5 | 1,406 | -85.5 | -5.7% | 572,400 |
| 2015/08/24 | 1,525 | 1,557.5 | 1,490 | 1,491.5 | -83.5 | -5.3% | 578,000 |
| 2015/08/21 | 1,525 | 1,610 | 1,522.5 | 1,575 | +25 | +1.6% | 385,000 |
| 2015/08/20 | 1,565 | 1,572.5 | 1,550 | 1,550 | -15 | -1% | 98,000 |
| 2015/08/19 | 1,570 | 1,577.5 | 1,555 | 1,565 | -30 | -1.9% | 164,000 |
| 2015/08/18 | 1,602.5 | 1,602.5 | 1,575 | 1,595 | -7.5 | -0.5% | 133,200 |
| 2015/08/17 | 1,580 | 1,610 | 1,567.5 | 1,602.5 | +22.5 | +1.4% | 197,400 |
| 2015/08/14 | 1,545 | 1,617.5 | 1,537.5 | 1,580 | +35 | +2.3% | 284,200 |
| 2015/08/13 | 1,507.5 | 1,547.5 | 1,507.5 | 1,545 | +12.5 | +0.8% | 209,200 |
| 2015/08/12 | 1,560 | 1,562.5 | 1,491.5 | 1,532.5 | -27.5 | -1.8% | 335,000 |
| 2015/08/11 | 1,535 | 1,562.5 | 1,530 | 1,560 | +25 | +1.6% | 319,200 |
| 2015/08/10 | 1,472.5 | 1,582.5 | 1,472.5 | 1,535 | +62.5 | +4.2% | 653,600 |
| 2015/08/07 | 1,495.5 | 1,502.5 | 1,472.5 | 1,472.5 | -24 | -1.6% | 260,200 |
| 2015/08/06 | 1,500 | 1,512.5 | 1,496.5 | 1,496.5 | -6 | -0.4% | 402,800 |
| 2015/08/05 | 1,500 | 1,505 | 1,482.5 | 1,502.5 | +5 | +0.3% | 232,200 |
| 2015/08/04 | 1,500 | 1,502.5 | 1,477.5 | 1,497.5 | -2.5 | -0.2% | 135,600 |
| 2015/08/03 | 1,510 | 1,512.5 | 1,499.5 | 1,500 | -7.5 | -0.5% | 135,000 |
| 2015/07/31 | 1,490 | 1,517.5 | 1,487 | 1,507.5 | +30 | +2% | 324,000 |
| 2015/07/30 | 1,495 | 1,502.5 | 1,471 | 1,477.5 | -22.5 | -1.5% | 243,200 |
| 2015/07/29 | 1,481.5 | 1,505 | 1,464 | 1,500 | +30 | +2% | 284,200 |
| 2015/07/28 | 1,460.5 | 1,476 | 1,456.5 | 1,470 | -1 | -0.1% | 310,600 |
| 2015/07/27 | 1,480 | 1,482.5 | 1,462.5 | 1,471 | -25 | -1.7% | 433,400 |
| 2015/07/24 | 1,465.5 | 1,496 | 1,460.5 | 1,496 | +26 | +1.8% | 332,200 |
| 2015/07/23 | 1,487 | 1,487 | 1,461 | 1,470 | -12.5 | -0.8% | 257,600 |
| 2015/07/22 | 1,475 | 1,487 | 1,460 | 1,482.5 | +7.5 | +0.5% | 344,000 |
| 2015/07/21 | 1,497.5 | 1,497.5 | 1,465.5 | 1,475 | -7.5 | -0.5% | 380,000 |
| 2015/07/17 | 1,505 | 1,515 | 1,473.5 | 1,482.5 | -20 | -1.3% | 488,000 |
| 2015/07/16 | 1,510 | 1,522.5 | 1,500 | 1,502.5 | -2.5 | -0.2% | 467,400 |
| 2015/07/15 | 1,510 | 1,517.5 | 1,495.5 | 1,505 | -5 | -0.3% | 422,000 |
| 2015/07/14 | 1,512.5 | 1,537.5 | 1,505 | 1,510 | -7.5 | -0.5% | 2,594,600 |
| 2015/07/13 | 1,505 | 1,517.5 | 1,502.5 | 1,517.5 | +12.5 | +0.8% | 246,000 |
| 2015/07/10 | 1,535 | 1,537.5 | 1,502.5 | 1,505 | -30 | -2% | 386,000 |
| 2015/07/09 | 1,496.5 | 1,570 | 1,488 | 1,535 | +32.5 | +2.2% | 1,414,800 |
| 2015/07/08 | 1,505 | 1,507.5 | 1,500 | 1,502.5 | -2.5 | -0.2% | 3,308,200 |
| 2015/07/07 | 1,517.5 | 1,525 | 1,502.5 | 1,505 | -42.5 | -2.7% | 1,287,000 |
| 2015/07/06 | 1,597.5 | 1,640 | 1,545 | 1,547.5 | -75 | -4.6% | 781,600 |
| 2015/07/03 | 1,650 | 1,677.5 | 1,620 | 1,622.5 | -17.5 | -1.1% | 336,000 |
| 2015/07/02 | 1,617.5 | 1,660 | 1,615 | 1,640 | +27.5 | +1.7% | 287,400 |
| 2015/07/01 | 1,617.5 | 1,622.5 | 1,600 | 1,612.5 | +7.5 | +0.5% | 185,800 |
| 2015/06/30 | 1,600 | 1,617.5 | 1,580 | 1,605 | +7.5 | +0.5% | 220,600 |
| 2015/06/29 | 1,600 | 1,617.5 | 1,580 | 1,597.5 | -17.5 | -1.1% | 258,000 |
2251～
2300
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
