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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,530 | 1,577 | 1,521 | 1,576 | +38 | +2.5% | 257,200 |
| 2024/01/30 | 1,505 | 1,545 | 1,503 | 1,538 | +36 | +2.4% | 224,800 |
| 2024/01/29 | 1,486 | 1,503 | 1,482 | 1,502 | +27 | +1.8% | 134,300 |
| 2024/01/26 | 1,461 | 1,497 | 1,448 | 1,475 | +14 | +1% | 280,600 |
| 2024/01/25 | 1,444 | 1,465 | 1,438 | 1,461 | +19 | +1.3% | 190,900 |
| 2024/01/24 | 1,451 | 1,459 | 1,435 | 1,442 | -5 | -0.3% | 125,400 |
| 2024/01/23 | 1,469 | 1,469 | 1,441 | 1,447 | -17 | -1.2% | 156,100 |
| 2024/01/22 | 1,473 | 1,475 | 1,456 | 1,464 | +13 | +0.9% | 105,400 |
| 2024/01/19 | 1,450 | 1,459 | 1,438 | 1,451 | +14 | +1% | 197,800 |
| 2024/01/18 | 1,439 | 1,446 | 1,429 | 1,437 | -5 | -0.3% | 118,500 |
| 2024/01/17 | 1,472 | 1,485 | 1,442 | 1,442 | -33 | -2.2% | 150,600 |
| 2024/01/16 | 1,486 | 1,503 | 1,475 | 1,475 | -12 | -0.8% | 139,600 |
| 2024/01/15 | 1,471 | 1,487 | 1,468 | 1,487 | +2 | +0.1% | 178,300 |
| 2024/01/12 | 1,500 | 1,500 | 1,462 | 1,485 | -5 | -0.3% | 177,100 |
| 2024/01/11 | 1,505 | 1,506 | 1,477 | 1,490 | -3 | -0.2% | 139,100 |
| 2024/01/10 | 1,483 | 1,498 | 1,477 | 1,493 | +19 | +1.3% | 154,900 |
| 2024/01/09 | 1,470 | 1,480 | 1,459 | 1,474 | +18 | +1.2% | 188,600 |
| 2024/01/05 | 1,461 | 1,470 | 1,454 | 1,456 | -5 | -0.3% | 115,900 |
| 2024/01/04 | 1,450 | 1,464 | 1,423 | 1,461 | -2 | -0.1% | 141,100 |
| 2023/12/29 | 1,456 | 1,479 | 1,444 | 1,463 | +16 | +1.1% | 198,000 |
| 2023/12/28 | 1,422 | 1,449 | 1,413 | 1,447 | -5 | -0.3% | 488,400 |
| 2023/12/27 | 1,443 | 1,452 | 1,434 | 1,452 | +32 | +2.3% | 685,500 |
| 2023/12/26 | 1,410 | 1,426 | 1,407 | 1,420 | +7 | +0.5% | 269,000 |
| 2023/12/25 | 1,413 | 1,420 | 1,404 | 1,413 | ±0 | ±0% | 461,300 |
| 2023/12/22 | 1,420 | 1,425 | 1,405 | 1,413 | -16 | -1.1% | 414,700 |
| 2023/12/21 | 1,424 | 1,443 | 1,420 | 1,429 | -1 | -0.1% | 367,800 |
| 2023/12/20 | 1,427 | 1,449 | 1,426 | 1,430 | +5 | +0.4% | 274,300 |
| 2023/12/19 | 1,429 | 1,439 | 1,410 | 1,425 | +2 | +0.1% | 325,900 |
| 2023/12/18 | 1,410 | 1,428 | 1,394 | 1,423 | -11 | -0.8% | 312,800 |
| 2023/12/15 | 1,430 | 1,438 | 1,415 | 1,434 | +33 | +2.4% | 399,500 |
| 2023/12/14 | 1,426 | 1,435 | 1,396 | 1,401 | -39 | -2.7% | 323,400 |
| 2023/12/13 | 1,439 | 1,448 | 1,428 | 1,440 | +4 | +0.3% | 303,800 |
| 2023/12/12 | 1,484 | 1,484 | 1,432 | 1,436 | -35 | -2.4% | 250,400 |
| 2023/12/11 | 1,485 | 1,498 | 1,464 | 1,471 | +16 | +1.1% | 234,500 |
| 2023/12/08 | 1,470 | 1,481 | 1,446 | 1,455 | -28 | -1.9% | 271,000 |
| 2023/12/07 | 1,490 | 1,504 | 1,483 | 1,483 | -16 | -1.1% | 196,200 |
| 2023/12/06 | 1,495 | 1,500 | 1,484 | 1,499 | +11 | +0.7% | 147,900 |
| 2023/12/05 | 1,506 | 1,521 | 1,487 | 1,488 | -27 | -1.8% | 243,500 |
| 2023/12/04 | 1,532 | 1,545 | 1,509 | 1,515 | +9 | +0.6% | 189,100 |
| 2023/12/01 | 1,516 | 1,516 | 1,498 | 1,506 | -12 | -0.8% | 139,300 |
| 2023/11/30 | 1,500 | 1,525 | 1,494 | 1,518 | +11 | +0.7% | 185,400 |
| 2023/11/29 | 1,528 | 1,528 | 1,501 | 1,507 | -40 | -2.6% | 205,300 |
| 2023/11/28 | 1,560 | 1,565 | 1,527 | 1,547 | +15 | +1% | 175,600 |
| 2023/11/27 | 1,550 | 1,552 | 1,525 | 1,532 | -18 | -1.2% | 118,800 |
| 2023/11/24 | 1,540 | 1,564 | 1,536 | 1,550 | +30 | +2% | 155,300 |
| 2023/11/22 | 1,500 | 1,541 | 1,495 | 1,520 | +7 | +0.5% | 156,000 |
| 2023/11/21 | 1,480 | 1,514 | 1,480 | 1,513 | +40 | +2.7% | 198,400 |
| 2023/11/20 | 1,514 | 1,526 | 1,473 | 1,473 | -24 | -1.6% | 184,100 |
| 2023/11/17 | 1,557 | 1,562 | 1,493 | 1,497 | -72 | -4.6% | 261,900 |
| 2023/11/16 | 1,541 | 1,579 | 1,535 | 1,569 | +36 | +2.3% | 298,600 |
201～
250
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
