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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,620 | 1,635 | 1,600 | 1,615 | +20 | +1.3% | 267,400 |
| 2015/06/25 | 1,597.5 | 1,632.5 | 1,592.5 | 1,595 | -15 | -0.9% | 402,800 |
| 2015/06/24 | 1,582.5 | 1,647.5 | 1,555 | 1,610 | -80 | -4.7% | 970,400 |
| 2015/06/23 | 1,700 | 1,705 | 1,660 | 1,690 | +7.5 | +0.4% | 235,600 |
| 2015/06/22 | 1,635 | 1,702.5 | 1,635 | 1,682.5 | +27.5 | +1.7% | 234,200 |
| 2015/06/19 | 1,600 | 1,665 | 1,592.5 | 1,655 | +67.5 | +4.3% | 525,800 |
| 2015/06/18 | 1,602.5 | 1,612.5 | 1,562.5 | 1,587.5 | -17.5 | -1.1% | 273,000 |
| 2015/06/17 | 1,612.5 | 1,630 | 1,590 | 1,605 | -7.5 | -0.5% | 410,200 |
| 2015/06/16 | 1,630 | 1,632.5 | 1,577.5 | 1,612.5 | -22.5 | -1.4% | 608,400 |
| 2015/06/15 | 1,630 | 1,640 | 1,617.5 | 1,635 | +2.5 | +0.2% | 293,200 |
| 2015/06/12 | 1,607.5 | 1,645 | 1,585 | 1,632.5 | +2.5 | +0.2% | 571,200 |
| 2015/06/11 | 1,600 | 1,645 | 1,577.5 | 1,630 | -72.5 | -4.3% | 905,600 |
| 2015/06/10 | 1,780 | 1,782.5 | 1,665 | 1,702.5 | -100 | -5.5% | 626,000 |
| 2015/06/09 | 1,810 | 1,817.5 | 1,775 | 1,802.5 | -17.5 | -1% | 212,600 |
| 2015/06/08 | 1,825 | 1,835 | 1,812.5 | 1,820 | -27.5 | -1.5% | 132,200 |
| 2015/06/05 | 1,835 | 1,847.5 | 1,820 | 1,847.5 | +12.5 | +0.7% | 104,200 |
| 2015/06/04 | 1,827.5 | 1,865 | 1,820 | 1,835 | +10 | +0.5% | 185,600 |
| 2015/06/03 | 1,840 | 1,855 | 1,810 | 1,825 | -47.5 | -2.5% | 241,600 |
| 2015/06/02 | 1,840 | 1,875 | 1,830 | 1,872.5 | +40 | +2.2% | 158,200 |
| 2015/06/01 | 1,850 | 1,882.5 | 1,810 | 1,832.5 | +15 | +0.8% | 152,400 |
| 2015/05/29 | 1,867.5 | 1,915 | 1,817.5 | 1,817.5 | -32.5 | -1.8% | 257,600 |
| 2015/05/28 | 1,850 | 1,885 | 1,827.5 | 1,850 | +25 | +1.4% | 149,600 |
| 2015/05/27 | 1,802.5 | 1,830 | 1,792.5 | 1,825 | +22.5 | +1.2% | 118,800 |
| 2015/05/26 | 1,815 | 1,835 | 1,795 | 1,802.5 | -12.5 | -0.7% | 101,000 |
| 2015/05/25 | 1,817.5 | 1,832.5 | 1,787.5 | 1,815 | -2.5 | -0.1% | 106,600 |
| 2015/05/22 | 1,827.5 | 1,840 | 1,792.5 | 1,817.5 | -17.5 | -1% | 127,000 |
| 2015/05/21 | 1,857.5 | 1,872.5 | 1,835 | 1,835 | -22.5 | -1.2% | 141,200 |
| 2015/05/20 | 1,837.5 | 1,875 | 1,805 | 1,857.5 | +30 | +1.6% | 270,200 |
| 2015/05/19 | 1,897.5 | 1,907.5 | 1,815 | 1,827.5 | -67.5 | -3.6% | 263,800 |
| 2015/05/18 | 1,892.5 | 1,915 | 1,870 | 1,895 | +37.5 | +2% | 215,600 |
| 2015/05/15 | 1,800 | 1,892.5 | 1,792.5 | 1,857.5 | +52.5 | +2.9% | 330,600 |
| 2015/05/14 | 1,692.5 | 1,812.5 | 1,690 | 1,805 | +142.5 | +8.6% | 327,000 |
| 2015/05/13 | 1,627.5 | 1,687.5 | 1,615 | 1,662.5 | +30 | +1.8% | 149,600 |
| 2015/05/12 | 1,645 | 1,670 | 1,575 | 1,632.5 | -42.5 | -2.5% | 330,000 |
| 2015/05/11 | 1,627.5 | 1,717.5 | 1,610 | 1,675 | +65 | +4% | 294,800 |
| 2015/05/08 | 1,625 | 1,647.5 | 1,607.5 | 1,610 | -20 | -1.2% | 94,200 |
| 2015/05/07 | 1,605 | 1,660 | 1,597.5 | 1,630 | +40 | +2.5% | 140,800 |
| 2015/05/01 | 1,575 | 1,595 | 1,565 | 1,590 | -5 | -0.3% | 78,600 |
| 2015/04/30 | 1,595 | 1,602.5 | 1,572.5 | 1,595 | -22.5 | -1.4% | 129,800 |
| 2015/04/28 | 1,620 | 1,635 | 1,607.5 | 1,617.5 | +5 | +0.3% | 69,200 |
| 2015/04/27 | 1,597.5 | 1,625 | 1,595 | 1,612.5 | ±0 | ±0% | 46,400 |
| 2015/04/24 | 1,625 | 1,630 | 1,595 | 1,612.5 | -12.5 | -0.8% | 69,000 |
| 2015/04/23 | 1,647.5 | 1,650 | 1,605 | 1,625 | -20 | -1.2% | 124,600 |
| 2015/04/22 | 1,677.5 | 1,687.5 | 1,642.5 | 1,645 | -12.5 | -0.8% | 88,200 |
| 2015/04/21 | 1,632.5 | 1,667.5 | 1,632.5 | 1,657.5 | +27.5 | +1.7% | 110,200 |
| 2015/04/20 | 1,637.5 | 1,705 | 1,620 | 1,630 | +7.5 | +0.5% | 345,400 |
| 2015/04/17 | 1,650 | 1,660 | 1,612.5 | 1,622.5 | -15 | -0.9% | 217,600 |
| 2015/04/16 | 1,652.5 | 1,672.5 | 1,617.5 | 1,637.5 | -20 | -1.2% | 131,800 |
| 2015/04/15 | 1,652.5 | 1,675 | 1,625 | 1,657.5 | +5 | +0.3% | 202,400 |
| 2015/04/14 | 1,597.5 | 1,660 | 1,587.5 | 1,652.5 | +52.5 | +3.3% | 280,600 |
2301～
2350
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
