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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 1,478 | 1,516 | 1,439 | 1,510 | +58 | +4% | 375,100 |
| 2023/11/13 | 1,475 | 1,478 | 1,415 | 1,452 | -4 | -0.3% | 658,100 |
| 2023/11/10 | 1,425 | 1,459 | 1,419 | 1,456 | +25 | +1.7% | 97,200 |
| 2023/11/09 | 1,420 | 1,439 | 1,413 | 1,431 | +27 | +1.9% | 103,400 |
| 2023/11/08 | 1,431 | 1,441 | 1,403 | 1,404 | -23 | -1.6% | 213,600 |
| 2023/11/07 | 1,446 | 1,455 | 1,426 | 1,427 | -27 | -1.9% | 94,000 |
| 2023/11/06 | 1,450 | 1,464 | 1,432 | 1,454 | +41 | +2.9% | 160,600 |
| 2023/11/02 | 1,425 | 1,433 | 1,404 | 1,413 | +3 | +0.2% | 105,700 |
| 2023/11/01 | 1,430 | 1,433 | 1,404 | 1,410 | +15 | +1.1% | 115,400 |
| 2023/10/31 | 1,378 | 1,399 | 1,361 | 1,395 | +22 | +1.6% | 152,100 |
| 2023/10/30 | 1,385 | 1,394 | 1,360 | 1,373 | -33 | -2.3% | 204,300 |
| 2023/10/27 | 1,384 | 1,414 | 1,382 | 1,406 | +46 | +3.4% | 186,800 |
| 2023/10/26 | 1,375 | 1,383 | 1,353 | 1,360 | -28 | -2% | 184,300 |
| 2023/10/25 | 1,407 | 1,408 | 1,382 | 1,388 | -3 | -0.2% | 104,800 |
| 2023/10/24 | 1,404 | 1,404 | 1,349 | 1,391 | -2 | -0.1% | 151,500 |
| 2023/10/23 | 1,425 | 1,428 | 1,393 | 1,393 | -52 | -3.6% | 151,700 |
| 2023/10/20 | 1,446 | 1,455 | 1,428 | 1,445 | +4 | +0.3% | 89,600 |
| 2023/10/19 | 1,431 | 1,451 | 1,426 | 1,441 | -30 | -2% | 89,800 |
| 2023/10/18 | 1,451 | 1,473 | 1,449 | 1,471 | +20 | +1.4% | 75,700 |
| 2023/10/17 | 1,437 | 1,460 | 1,428 | 1,451 | +29 | +2% | 99,300 |
| 2023/10/16 | 1,440 | 1,447 | 1,418 | 1,422 | -35 | -2.4% | 81,900 |
| 2023/10/13 | 1,477 | 1,482 | 1,455 | 1,457 | -33 | -2.2% | 98,400 |
| 2023/10/12 | 1,460 | 1,493 | 1,451 | 1,490 | +53 | +3.7% | 108,700 |
| 2023/10/11 | 1,448 | 1,460 | 1,437 | 1,437 | ±0 | ±0% | 113,900 |
| 2023/10/10 | 1,428 | 1,444 | 1,420 | 1,437 | +34 | +2.4% | 130,500 |
| 2023/10/06 | 1,405 | 1,428 | 1,397 | 1,403 | +8 | +0.6% | 143,800 |
| 2023/10/05 | 1,399 | 1,403 | 1,379 | 1,395 | +11 | +0.8% | 150,200 |
| 2023/10/04 | 1,407 | 1,417 | 1,375 | 1,384 | -52 | -3.6% | 178,000 |
| 2023/10/03 | 1,483 | 1,483 | 1,436 | 1,436 | -49 | -3.3% | 202,900 |
| 2023/10/02 | 1,540 | 1,546 | 1,481 | 1,485 | -38 | -2.5% | 127,100 |
| 2023/09/29 | 1,542 | 1,559 | 1,513 | 1,523 | -6 | -0.4% | 155,900 |
| 2023/09/28 | 1,530 | 1,553 | 1,515 | 1,529 | -20 | -1.3% | 69,100 |
| 2023/09/27 | 1,518 | 1,550 | 1,488 | 1,549 | +6 | +0.4% | 199,200 |
| 2023/09/26 | 1,578 | 1,578 | 1,540 | 1,543 | -24 | -1.5% | 117,500 |
| 2023/09/25 | 1,544 | 1,568 | 1,531 | 1,567 | +46 | +3% | 121,000 |
| 2023/09/22 | 1,500 | 1,534 | 1,491 | 1,521 | +4 | +0.3% | 123,400 |
| 2023/09/21 | 1,551 | 1,556 | 1,517 | 1,517 | -32 | -2.1% | 87,600 |
| 2023/09/20 | 1,571 | 1,583 | 1,548 | 1,549 | -22 | -1.4% | 112,100 |
| 2023/09/19 | 1,573 | 1,578 | 1,556 | 1,571 | +30 | +1.9% | 134,900 |
| 2023/09/15 | 1,525 | 1,563 | 1,525 | 1,541 | +30 | +2% | 181,000 |
| 2023/09/14 | 1,510 | 1,526 | 1,499 | 1,511 | +4 | +0.3% | 114,900 |
| 2023/09/13 | 1,535 | 1,543 | 1,506 | 1,507 | -26 | -1.7% | 159,200 |
| 2023/09/12 | 1,530 | 1,537 | 1,512 | 1,533 | +3 | +0.2% | 86,700 |
| 2023/09/11 | 1,521 | 1,541 | 1,514 | 1,530 | +7 | +0.5% | 98,500 |
| 2023/09/08 | 1,520 | 1,544 | 1,505 | 1,523 | -27 | -1.7% | 174,800 |
| 2023/09/07 | 1,595 | 1,597 | 1,547 | 1,550 | -59 | -3.7% | 129,500 |
| 2023/09/06 | 1,602 | 1,630 | 1,593 | 1,609 | +7 | +0.4% | 127,000 |
| 2023/09/05 | 1,610 | 1,612 | 1,583 | 1,602 | -5 | -0.3% | 152,800 |
| 2023/09/04 | 1,596 | 1,613 | 1,590 | 1,607 | +11 | +0.7% | 99,400 |
| 2023/09/01 | 1,577 | 1,604 | 1,577 | 1,596 | +19 | +1.2% | 109,300 |
251～
300
件表示中 / 6169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 | 114,600円 | +3.3% | -31.6% | 4.19% | 11.73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 | 487,000円 | +7.2% | +18.3% | 4.31% | 8.21倍 | 1.29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 | 216,800円 | +26.3% | +22.0% | 2.77% | 6.68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 | 280,400円 | +0.4% | +0.2% | 3.92% | 4.97倍 | 0.70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
