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 |
|---|---|---|---|---|---|---|---|
| 2015/07/09 | 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 |
| 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 |
2451～
2500
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
