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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 1,577 | 1,604 | 1,577 | 1,596 | +19 | +1.2% | 109,300 |
| 2023/08/31 | 1,555 | 1,585 | 1,550 | 1,577 | +27 | +1.7% | 103,500 |
| 2023/08/30 | 1,517 | 1,555 | 1,516 | 1,550 | +34 | +2.2% | 144,300 |
| 2023/08/29 | 1,520 | 1,520 | 1,507 | 1,516 | +8 | +0.5% | 76,800 |
| 2023/08/28 | 1,529 | 1,530 | 1,499 | 1,508 | -12 | -0.8% | 137,900 |
| 2023/08/25 | 1,502 | 1,532 | 1,494 | 1,520 | +2 | +0.1% | 241,300 |
| 2023/08/24 | 1,511 | 1,546 | 1,510 | 1,518 | +15 | +1% | 97,700 |
| 2023/08/23 | 1,463 | 1,507 | 1,456 | 1,503 | +37 | +2.5% | 81,100 |
| 2023/08/22 | 1,459 | 1,474 | 1,455 | 1,466 | +14 | +1% | 68,800 |
| 2023/08/21 | 1,480 | 1,480 | 1,448 | 1,452 | -24 | -1.6% | 113,000 |
| 2023/08/18 | 1,501 | 1,501 | 1,471 | 1,476 | -42 | -2.8% | 61,300 |
| 2023/08/17 | 1,516 | 1,525 | 1,492 | 1,518 | -16 | -1% | 66,900 |
| 2023/08/16 | 1,515 | 1,546 | 1,509 | 1,534 | +1 | +0.1% | 65,100 |
| 2023/08/15 | 1,502 | 1,562 | 1,498 | 1,533 | +46 | +3.1% | 154,600 |
| 2023/08/14 | 1,540 | 1,546 | 1,477 | 1,487 | -52 | -3.4% | 262,200 |
| 2023/08/10 | 1,468 | 1,585 | 1,442 | 1,539 | +60 | +4.1% | 503,600 |
| 2023/08/09 | 1,485 | 1,485 | 1,468 | 1,479 | -1 | -0.1% | 62,100 |
| 2023/08/08 | 1,485 | 1,498 | 1,474 | 1,480 | +8 | +0.5% | 66,900 |
| 2023/08/07 | 1,451 | 1,474 | 1,437 | 1,472 | +19 | +1.3% | 82,700 |
| 2023/08/04 | 1,456 | 1,463 | 1,445 | 1,453 | -14 | -1% | 57,900 |
| 2023/08/03 | 1,500 | 1,500 | 1,463 | 1,467 | -49 | -3.2% | 94,900 |
| 2023/08/02 | 1,525 | 1,538 | 1,514 | 1,516 | -31 | -2% | 59,600 |
| 2023/08/01 | 1,530 | 1,551 | 1,528 | 1,547 | +11 | +0.7% | 50,700 |
| 2023/07/31 | 1,539 | 1,549 | 1,520 | 1,536 | +28 | +1.9% | 79,900 |
| 2023/07/28 | 1,500 | 1,517 | 1,485 | 1,508 | -22 | -1.4% | 78,200 |
| 2023/07/27 | 1,496 | 1,530 | 1,485 | 1,530 | +21 | +1.4% | 81,300 |
| 2023/07/26 | 1,514 | 1,521 | 1,499 | 1,509 | -5 | -0.3% | 41,700 |
| 2023/07/25 | 1,521 | 1,521 | 1,504 | 1,514 | -16 | -1% | 87,900 |
| 2023/07/24 | 1,542 | 1,542 | 1,520 | 1,530 | +12 | +0.8% | 69,600 |
| 2023/07/21 | 1,530 | 1,536 | 1,508 | 1,518 | -14 | -0.9% | 65,600 |
| 2023/07/20 | 1,570 | 1,572 | 1,532 | 1,532 | -33 | -2.1% | 73,200 |
| 2023/07/19 | 1,567 | 1,570 | 1,538 | 1,565 | +16 | +1% | 95,900 |
| 2023/07/18 | 1,489 | 1,551 | 1,489 | 1,549 | +75 | +5.1% | 95,300 |
| 2023/07/14 | 1,481 | 1,485 | 1,463 | 1,474 | -3 | -0.2% | 78,400 |
| 2023/07/13 | 1,464 | 1,486 | 1,446 | 1,477 | +13 | +0.9% | 129,600 |
| 2023/07/12 | 1,490 | 1,492 | 1,461 | 1,464 | -31 | -2.1% | 100,000 |
| 2023/07/11 | 1,515 | 1,524 | 1,488 | 1,495 | -21 | -1.4% | 111,100 |
| 2023/07/10 | 1,537 | 1,538 | 1,514 | 1,516 | -4 | -0.3% | 159,600 |
| 2023/07/07 | 1,526 | 1,533 | 1,508 | 1,520 | -29 | -1.9% | 124,900 |
| 2023/07/06 | 1,568 | 1,568 | 1,529 | 1,549 | -38 | -2.4% | 115,900 |
| 2023/07/05 | 1,597 | 1,605 | 1,583 | 1,587 | -14 | -0.9% | 77,800 |
| 2023/07/04 | 1,592 | 1,608 | 1,585 | 1,601 | +6 | +0.4% | 90,500 |
| 2023/07/03 | 1,580 | 1,604 | 1,580 | 1,595 | +30 | +1.9% | 91,500 |
| 2023/06/30 | 1,554 | 1,577 | 1,535 | 1,565 | +14 | +0.9% | 84,500 |
| 2023/06/29 | 1,547 | 1,571 | 1,542 | 1,551 | -8 | -0.5% | 51,900 |
| 2023/06/28 | 1,553 | 1,560 | 1,538 | 1,559 | +29 | +1.9% | 83,700 |
| 2023/06/27 | 1,531 | 1,531 | 1,503 | 1,530 | -16 | -1% | 86,600 |
| 2023/06/26 | 1,541 | 1,568 | 1,525 | 1,546 | -7 | -0.5% | 66,500 |
| 2023/06/23 | 1,610 | 1,615 | 1,545 | 1,553 | -35 | -2.2% | 125,000 |
| 2023/06/22 | 1,616 | 1,638 | 1,583 | 1,588 | -28 | -1.7% | 107,900 |
301～
350
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
