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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 1,311 | 1,313 | 1,297 | 1,309 | +8 | +0.6% | 135,100 |
| 2024/06/21 | 1,311 | 1,320 | 1,301 | 1,301 | -9 | -0.7% | 150,000 |
| 2024/06/20 | 1,313 | 1,321 | 1,302 | 1,310 | ±0 | ±0% | 101,700 |
| 2024/06/19 | 1,303 | 1,313 | 1,300 | 1,310 | +11 | +0.8% | 70,400 |
| 2024/06/18 | 1,309 | 1,309 | 1,296 | 1,299 | -3 | -0.2% | 76,400 |
| 2024/06/17 | 1,320 | 1,320 | 1,291 | 1,302 | -24 | -1.8% | 126,100 |
| 2024/06/14 | 1,295 | 1,331 | 1,295 | 1,326 | +27 | +2.1% | 146,100 |
| 2024/06/13 | 1,332 | 1,335 | 1,298 | 1,299 | -31 | -2.3% | 139,900 |
| 2024/06/12 | 1,317 | 1,343 | 1,317 | 1,330 | +14 | +1.1% | 139,900 |
| 2024/06/11 | 1,322 | 1,325 | 1,314 | 1,316 | -9 | -0.7% | 83,200 |
| 2024/06/10 | 1,310 | 1,328 | 1,306 | 1,325 | +20 | +1.5% | 95,500 |
| 2024/06/07 | 1,310 | 1,312 | 1,303 | 1,305 | -1 | -0.1% | 86,400 |
| 2024/06/06 | 1,326 | 1,332 | 1,303 | 1,306 | -20 | -1.5% | 148,700 |
| 2024/06/05 | 1,325 | 1,338 | 1,324 | 1,326 | -29 | -2.1% | 125,300 |
| 2024/06/04 | 1,339 | 1,358 | 1,327 | 1,355 | +11 | +0.8% | 124,400 |
| 2024/06/03 | 1,355 | 1,362 | 1,340 | 1,344 | -3 | -0.2% | 124,000 |
| 2024/05/31 | 1,329 | 1,353 | 1,327 | 1,347 | +34 | +2.6% | 159,500 |
| 2024/05/30 | 1,283 | 1,313 | 1,276 | 1,313 | +25 | +1.9% | 152,800 |
| 2024/05/29 | 1,304 | 1,308 | 1,282 | 1,288 | -27 | -2.1% | 266,200 |
| 2024/05/28 | 1,335 | 1,350 | 1,315 | 1,315 | -25 | -1.9% | 123,000 |
| 2024/05/27 | 1,326 | 1,342 | 1,317 | 1,340 | +24 | +1.8% | 88,000 |
| 2024/05/24 | 1,305 | 1,337 | 1,298 | 1,316 | -5 | -0.4% | 149,000 |
| 2024/05/23 | 1,331 | 1,341 | 1,313 | 1,321 | +4 | +0.3% | 122,100 |
| 2024/05/22 | 1,365 | 1,365 | 1,317 | 1,317 | -40 | -2.9% | 216,300 |
| 2024/05/21 | 1,355 | 1,372 | 1,351 | 1,357 | +12 | +0.9% | 100,200 |
| 2024/05/20 | 1,334 | 1,379 | 1,334 | 1,345 | +21 | +1.6% | 286,000 |
| 2024/05/17 | 1,341 | 1,353 | 1,322 | 1,324 | -13 | -1% | 172,600 |
| 2024/05/16 | 1,356 | 1,356 | 1,319 | 1,337 | -18 | -1.3% | 320,900 |
| 2024/05/15 | 1,371 | 1,401 | 1,355 | 1,355 | -16 | -1.2% | 249,800 |
| 2024/05/14 | 1,443 | 1,443 | 1,352 | 1,371 | -76 | -5.3% | 506,400 |
| 2024/05/13 | 1,643 | 1,648 | 1,440 | 1,447 | -180 | -11.1% | 523,500 |
| 2024/05/10 | 1,618 | 1,634 | 1,606 | 1,627 | +27 | +1.7% | 160,800 |
| 2024/05/09 | 1,602 | 1,616 | 1,597 | 1,600 | -2 | -0.1% | 78,000 |
| 2024/05/08 | 1,605 | 1,625 | 1,595 | 1,602 | +4 | +0.3% | 121,500 |
| 2024/05/07 | 1,619 | 1,619 | 1,596 | 1,598 | +7 | +0.4% | 92,400 |
| 2024/05/02 | 1,614 | 1,615 | 1,590 | 1,591 | -37 | -2.3% | 100,700 |
| 2024/05/01 | 1,635 | 1,635 | 1,604 | 1,628 | -7 | -0.4% | 85,300 |
| 2024/04/30 | 1,612 | 1,638 | 1,604 | 1,635 | +49 | +3.1% | 134,200 |
| 2024/04/26 | 1,569 | 1,590 | 1,558 | 1,586 | +17 | +1.1% | 69,700 |
| 2024/04/25 | 1,577 | 1,593 | 1,568 | 1,569 | -19 | -1.2% | 93,300 |
| 2024/04/24 | 1,560 | 1,602 | 1,555 | 1,588 | +35 | +2.3% | 167,400 |
| 2024/04/23 | 1,551 | 1,563 | 1,537 | 1,553 | +5 | +0.3% | 113,700 |
| 2024/04/22 | 1,557 | 1,558 | 1,526 | 1,548 | +3 | +0.2% | 158,400 |
| 2024/04/19 | 1,590 | 1,594 | 1,525 | 1,545 | -70 | -4.3% | 196,600 |
| 2024/04/18 | 1,590 | 1,633 | 1,590 | 1,615 | +29 | +1.8% | 122,800 |
| 2024/04/17 | 1,620 | 1,628 | 1,580 | 1,586 | -40 | -2.5% | 148,600 |
| 2024/04/16 | 1,660 | 1,667 | 1,623 | 1,626 | -43 | -2.6% | 127,700 |
| 2024/04/15 | 1,660 | 1,680 | 1,657 | 1,669 | -15 | -0.9% | 86,400 |
| 2024/04/12 | 1,689 | 1,702 | 1,676 | 1,684 | +12 | +0.7% | 147,000 |
| 2024/04/11 | 1,651 | 1,675 | 1,650 | 1,672 | +3 | +0.2% | 98,100 |
201～
250
件表示中 / 6267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 | 100,300円 | -0.8% | -9.5% | 4.79% | 9.08倍 | 0.47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 |
| テンポスＨＤ | 358,000円 | +26.0% | +25.4% | 0.25% | 17.43倍 | 2.89倍 |
|
中古厨房機器の再生販売が主力。不動産紹介、内装工事も強化中。人材派遣や外食も展開 |
| ヨコレイ | 86,100円 | +3.9% | -13.7% | 2.79% | 18.14倍 | 0.65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 |
| ヤマタネ | 441,000円 | +26.0% | -2.6% | 2.04% | 18.49倍 | 0.91倍 |
|
倉庫準大手で海外引っ越しも。コメ卸売り販売大手。Ｍ＆Ａで食品事業拡大。不動産賃貸下支え |
| アルコニックス | 154,100円 | +5.8% | +32.2% | 4.15% | 10.25倍 | 0.66倍 |
|
双日の非鉄販社が分離独立。商社機能と製造業を融合した非鉄金属の総合企業。Ｍ＆Ａに積極的 |
市場注目の銘柄
チャート関連のコラム
