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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 1,664 | 1,677 | 1,660 | 1,669 | +5 | +0.3% | 86,100 |
| 2024/04/09 | 1,670 | 1,674 | 1,649 | 1,664 | -11 | -0.7% | 128,200 |
| 2024/04/08 | 1,670 | 1,690 | 1,666 | 1,675 | +39 | +2.4% | 152,800 |
| 2024/04/05 | 1,634 | 1,654 | 1,621 | 1,636 | -16 | -1% | 97,000 |
| 2024/04/04 | 1,657 | 1,665 | 1,646 | 1,652 | -5 | -0.3% | 110,500 |
| 2024/04/03 | 1,645 | 1,673 | 1,638 | 1,657 | +1 | +0.1% | 93,900 |
| 2024/04/02 | 1,672 | 1,676 | 1,642 | 1,656 | -16 | -1% | 119,500 |
| 2024/04/01 | 1,743 | 1,743 | 1,669 | 1,672 | -55 | -3.2% | 132,000 |
| 2024/03/29 | 1,721 | 1,733 | 1,717 | 1,727 | +6 | +0.3% | 93,700 |
| 2024/03/28 | 1,726 | 1,733 | 1,713 | 1,721 | -5 | -0.3% | 113,800 |
| 2024/03/27 | 1,733 | 1,742 | 1,704 | 1,726 | +6 | +0.3% | 172,000 |
| 2024/03/26 | 1,726 | 1,730 | 1,707 | 1,720 | -6 | -0.3% | 121,400 |
| 2024/03/25 | 1,763 | 1,772 | 1,724 | 1,726 | -46 | -2.6% | 159,200 |
| 2024/03/22 | 1,751 | 1,799 | 1,749 | 1,772 | +29 | +1.7% | 203,700 |
| 2024/03/21 | 1,750 | 1,767 | 1,738 | 1,743 | +14 | +0.8% | 156,100 |
| 2024/03/19 | 1,697 | 1,742 | 1,693 | 1,729 | +32 | +1.9% | 131,700 |
| 2024/03/18 | 1,700 | 1,708 | 1,682 | 1,697 | -7 | -0.4% | 181,800 |
| 2024/03/15 | 1,680 | 1,705 | 1,675 | 1,704 | +22 | +1.3% | 189,200 |
| 2024/03/14 | 1,658 | 1,690 | 1,640 | 1,682 | +38 | +2.3% | 153,100 |
| 2024/03/13 | 1,651 | 1,670 | 1,623 | 1,644 | +8 | +0.5% | 150,800 |
| 2024/03/12 | 1,607 | 1,640 | 1,586 | 1,636 | +18 | +1.1% | 121,500 |
| 2024/03/11 | 1,613 | 1,625 | 1,598 | 1,618 | -35 | -2.1% | 150,900 |
| 2024/03/08 | 1,610 | 1,681 | 1,605 | 1,653 | +27 | +1.7% | 216,300 |
| 2024/03/07 | 1,682 | 1,682 | 1,621 | 1,626 | -42 | -2.5% | 181,700 |
| 2024/03/06 | 1,615 | 1,684 | 1,611 | 1,668 | +52 | +3.2% | 267,700 |
| 2024/03/05 | 1,576 | 1,623 | 1,558 | 1,616 | +34 | +2.1% | 209,000 |
| 2024/03/04 | 1,615 | 1,617 | 1,582 | 1,582 | -33 | -2% | 221,300 |
| 2024/03/01 | 1,622 | 1,635 | 1,604 | 1,615 | -21 | -1.3% | 164,800 |
| 2024/02/29 | 1,672 | 1,672 | 1,618 | 1,636 | -20 | -1.2% | 194,700 |
| 2024/02/28 | 1,644 | 1,680 | 1,643 | 1,656 | +8 | +0.5% | 188,900 |
| 2024/02/27 | 1,651 | 1,674 | 1,647 | 1,648 | -4 | -0.2% | 183,100 |
| 2024/02/26 | 1,619 | 1,655 | 1,607 | 1,652 | +42 | +2.6% | 295,200 |
| 2024/02/22 | 1,588 | 1,610 | 1,566 | 1,610 | +38 | +2.4% | 150,800 |
| 2024/02/21 | 1,615 | 1,623 | 1,572 | 1,572 | -49 | -3% | 230,300 |
| 2024/02/20 | 1,560 | 1,624 | 1,559 | 1,621 | +71 | +4.6% | 236,100 |
| 2024/02/19 | 1,544 | 1,555 | 1,532 | 1,550 | +1 | +0.1% | 111,600 |
| 2024/02/16 | 1,548 | 1,567 | 1,514 | 1,549 | +1 | +0.1% | 236,600 |
| 2024/02/15 | 1,549 | 1,578 | 1,521 | 1,548 | -41 | -2.6% | 363,200 |
| 2024/02/14 | 1,535 | 1,610 | 1,510 | 1,589 | +23 | +1.5% | 620,700 |
| 2024/02/13 | 1,541 | 1,566 | 1,534 | 1,566 | +48 | +3.2% | 220,600 |
| 2024/02/09 | 1,515 | 1,527 | 1,498 | 1,518 | +7 | +0.5% | 110,900 |
| 2024/02/08 | 1,540 | 1,546 | 1,499 | 1,511 | -50 | -3.2% | 294,400 |
| 2024/02/07 | 1,581 | 1,590 | 1,560 | 1,561 | -32 | -2% | 225,400 |
| 2024/02/06 | 1,590 | 1,616 | 1,588 | 1,593 | +7 | +0.4% | 142,500 |
| 2024/02/05 | 1,600 | 1,601 | 1,583 | 1,586 | +5 | +0.3% | 127,400 |
| 2024/02/02 | 1,586 | 1,587 | 1,557 | 1,581 | -4 | -0.3% | 150,800 |
| 2024/02/01 | 1,568 | 1,593 | 1,547 | 1,585 | +9 | +0.6% | 223,900 |
| 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 |
251～
300
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
