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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 1,128 | 1,150 | 1,119 | 1,128 | +6 | +0.5% | 198,500 |
| 2024/08/13 | 1,095 | 1,132 | 1,079 | 1,122 | +34 | +3.1% | 497,300 |
| 2024/08/09 | 1,105 | 1,127 | 1,048 | 1,088 | +13 | +1.2% | 377,300 |
| 2024/08/08 | 1,050 | 1,103 | 1,046 | 1,075 | -2 | -0.2% | 193,600 |
| 2024/08/07 | 1,049 | 1,107 | 1,036 | 1,077 | -2 | -0.2% | 219,200 |
| 2024/08/06 | 1,011 | 1,085 | 1,011 | 1,079 | +118 | +12.3% | 281,900 |
| 2024/08/05 | 1,070 | 1,073 | 960 | 961 | -179 | -15.7% | 352,900 |
| 2024/08/02 | 1,156 | 1,164 | 1,138 | 1,140 | -64 | -5.3% | 270,200 |
| 2024/08/01 | 1,255 | 1,255 | 1,202 | 1,204 | -56 | -4.4% | 188,400 |
| 2024/07/31 | 1,235 | 1,261 | 1,225 | 1,260 | +21 | +1.7% | 178,500 |
| 2024/07/30 | 1,257 | 1,257 | 1,234 | 1,239 | -13 | -1% | 117,300 |
| 2024/07/29 | 1,255 | 1,262 | 1,246 | 1,252 | +17 | +1.4% | 97,000 |
| 2024/07/26 | 1,248 | 1,254 | 1,235 | 1,235 | -1 | -0.1% | 95,600 |
| 2024/07/25 | 1,247 | 1,251 | 1,230 | 1,236 | -19 | -1.5% | 152,700 |
| 2024/07/24 | 1,272 | 1,274 | 1,253 | 1,255 | -17 | -1.3% | 100,100 |
| 2024/07/23 | 1,272 | 1,291 | 1,272 | 1,272 | +6 | +0.5% | 71,300 |
| 2024/07/22 | 1,286 | 1,286 | 1,265 | 1,266 | -16 | -1.2% | 98,700 |
| 2024/07/19 | 1,297 | 1,304 | 1,273 | 1,282 | -18 | -1.4% | 126,700 |
| 2024/07/18 | 1,310 | 1,319 | 1,300 | 1,300 | -24 | -1.8% | 111,600 |
| 2024/07/17 | 1,310 | 1,333 | 1,305 | 1,324 | +23 | +1.8% | 162,100 |
| 2024/07/16 | 1,309 | 1,314 | 1,300 | 1,301 | -3 | -0.2% | 101,700 |
| 2024/07/12 | 1,285 | 1,305 | 1,283 | 1,304 | +7 | +0.5% | 124,000 |
| 2024/07/11 | 1,288 | 1,301 | 1,285 | 1,297 | +23 | +1.8% | 133,100 |
| 2024/07/10 | 1,258 | 1,276 | 1,245 | 1,274 | +2 | +0.2% | 152,300 |
| 2024/07/09 | 1,251 | 1,277 | 1,251 | 1,272 | +22 | +1.8% | 161,900 |
| 2024/07/08 | 1,284 | 1,285 | 1,248 | 1,250 | -32 | -2.5% | 247,300 |
| 2024/07/05 | 1,301 | 1,304 | 1,282 | 1,282 | -22 | -1.7% | 133,500 |
| 2024/07/04 | 1,297 | 1,307 | 1,296 | 1,304 | +7 | +0.5% | 72,200 |
| 2024/07/03 | 1,300 | 1,304 | 1,295 | 1,297 | -3 | -0.2% | 93,600 |
| 2024/07/02 | 1,306 | 1,311 | 1,296 | 1,300 | -3 | -0.2% | 97,700 |
| 2024/07/01 | 1,297 | 1,307 | 1,293 | 1,303 | +19 | +1.5% | 110,600 |
| 2024/06/28 | 1,305 | 1,305 | 1,282 | 1,284 | -22 | -1.7% | 198,100 |
| 2024/06/27 | 1,296 | 1,306 | 1,293 | 1,306 | -14 | -1.1% | 120,300 |
| 2024/06/26 | 1,318 | 1,329 | 1,305 | 1,320 | -3 | -0.2% | 216,800 |
| 2024/06/25 | 1,316 | 1,327 | 1,314 | 1,323 | +14 | +1.1% | 123,400 |
| 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 |
251～
300
件表示中 / 6352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 | 128,800円 | -0.8% | -9.5% | 3.73% | 11.67倍 | 0.64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 |
| バイタルＫＳＫ | 128,200円 | +3.3% | -13.9% | 5.30% | 8.61倍 | 0.59倍 |
|
東北地盤のバイタルネットと関西地盤のケーエスケーが０９年に統合。医療用医薬品卸５位 |
| ＲＹＯＤＥＮ | 306,500円 | +2.8% | -6.8% | 4.44% | 13.76倍 | 0.74倍 |
|
三菱電機系商社で最大。ＦＡ、ビル昇降機・空調から半導体まで幅広い。非三菱電機系製品も拡充 |
| 高 速 | 289,900円 | +7.0% | +6.4% | 4.00% | 15.53倍 | 1.43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 |
| 神鋼商 | 220,500円 | +3.2% | +2.0% | 4.81% | 6.33倍 | 0.64倍 |
|
神戸製鋼系の専門商社。グループ内の製品や鉄鋼原料の取り扱いが中心。自動車向けの比率高い |
市場注目の銘柄
チャート関連のコラム
