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 |
|---|---|---|---|---|---|---|---|
| 2015/09/18 | 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 |
| 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 |
2401～
2450
件表示中 / 6329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 | 118,000円 | -0.8% | -9.5% | 4.07% | 10.69倍 | 0.55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 |
| ヨコレイ | 102,900円 | +3.9% | -13.7% | 2.33% | 21.68倍 | 0.75倍 |
|
利益柱の冷蔵倉庫はニチレイに次ぐ業界２位。拠点網拡大に積極的。食品販売は水産品が主力 |
| 西華産 | 485,500円 | +12.0% | -13.8% | 4.53% | 9.62倍 | 1.24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 |
| 高 速 | 274,900円 | +7.0% | +6.4% | 4.22% | 14.68倍 | 1.35倍 |
|
食品向け軽包装資材の専門商社。食品スーパー向けが約４割。東北と首都圏中心、西日本へ展開 |
| フルサト・マルカ | 229,300円 | +5.1% | +9.5% | 4.40% | 16.71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 |
市場注目の銘柄
チャート関連のコラム
