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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 1,322 | 1,341 | 1,309 | 1,312 | -12 | -0.9% | 88,200 |
| 2023/04/06 | 1,337 | 1,340 | 1,315 | 1,324 | -28 | -2.1% | 184,800 |
| 2023/04/05 | 1,371 | 1,374 | 1,344 | 1,352 | -33 | -2.4% | 215,600 |
| 2023/04/04 | 1,405 | 1,405 | 1,384 | 1,385 | -22 | -1.6% | 123,600 |
| 2023/04/03 | 1,431 | 1,432 | 1,407 | 1,407 | -3 | -0.2% | 158,700 |
| 2023/03/31 | 1,396 | 1,416 | 1,388 | 1,410 | +29 | +2.1% | 134,100 |
| 2023/03/30 | 1,383 | 1,408 | 1,375 | 1,381 | +1 | +0.1% | 103,200 |
| 2023/03/29 | 1,360 | 1,380 | 1,358 | 1,380 | +28 | +2.1% | 87,800 |
| 2023/03/28 | 1,363 | 1,363 | 1,344 | 1,352 | +2 | +0.1% | 65,600 |
| 2023/03/27 | 1,366 | 1,372 | 1,350 | 1,350 | -4 | -0.3% | 83,200 |
| 2023/03/24 | 1,340 | 1,358 | 1,340 | 1,354 | +7 | +0.5% | 72,200 |
| 2023/03/23 | 1,328 | 1,348 | 1,326 | 1,347 | +7 | +0.5% | 70,800 |
| 2023/03/22 | 1,346 | 1,357 | 1,339 | 1,340 | +24 | +1.8% | 94,800 |
| 2023/03/20 | 1,307 | 1,325 | 1,306 | 1,316 | -4 | -0.3% | 77,500 |
| 2023/03/17 | 1,331 | 1,352 | 1,316 | 1,320 | +4 | +0.3% | 221,700 |
| 2023/03/16 | 1,290 | 1,322 | 1,281 | 1,316 | -30 | -2.2% | 119,800 |
| 2023/03/15 | 1,316 | 1,351 | 1,313 | 1,346 | +39 | +3% | 90,600 |
| 2023/03/14 | 1,336 | 1,336 | 1,291 | 1,307 | -72 | -5.2% | 172,300 |
| 2023/03/13 | 1,376 | 1,379 | 1,354 | 1,379 | -23 | -1.6% | 115,600 |
| 2023/03/10 | 1,437 | 1,437 | 1,393 | 1,402 | -60 | -4.1% | 231,900 |
| 2023/03/09 | 1,456 | 1,473 | 1,452 | 1,462 | +10 | +0.7% | 78,600 |
| 2023/03/08 | 1,440 | 1,461 | 1,431 | 1,452 | +4 | +0.3% | 77,700 |
| 2023/03/07 | 1,471 | 1,474 | 1,446 | 1,448 | -27 | -1.8% | 133,200 |
| 2023/03/06 | 1,467 | 1,478 | 1,447 | 1,475 | +8 | +0.5% | 257,400 |
| 2023/03/03 | 1,498 | 1,502 | 1,467 | 1,467 | -21 | -1.4% | 132,600 |
| 2023/03/02 | 1,516 | 1,516 | 1,483 | 1,488 | -12 | -0.8% | 74,600 |
| 2023/03/01 | 1,481 | 1,521 | 1,476 | 1,500 | +10 | +0.7% | 118,600 |
| 2023/02/28 | 1,512 | 1,516 | 1,484 | 1,490 | -17 | -1.1% | 140,000 |
| 2023/02/27 | 1,495 | 1,511 | 1,481 | 1,507 | +1 | +0.1% | 67,900 |
| 2023/02/24 | 1,488 | 1,516 | 1,488 | 1,506 | +33 | +2.2% | 93,800 |
| 2023/02/22 | 1,481 | 1,490 | 1,462 | 1,473 | -22 | -1.5% | 105,200 |
| 2023/02/21 | 1,502 | 1,520 | 1,492 | 1,495 | -9 | -0.6% | 90,400 |
| 2023/02/20 | 1,515 | 1,527 | 1,495 | 1,504 | -18 | -1.2% | 74,300 |
| 2023/02/17 | 1,529 | 1,551 | 1,515 | 1,522 | -13 | -0.8% | 126,800 |
| 2023/02/16 | 1,475 | 1,541 | 1,475 | 1,535 | +69 | +4.7% | 211,800 |
| 2023/02/15 | 1,484 | 1,579 | 1,457 | 1,466 | -45 | -3% | 426,000 |
| 2023/02/14 | 1,432 | 1,524 | 1,395 | 1,511 | +96 | +6.8% | 443,400 |
| 2023/02/13 | 1,437 | 1,444 | 1,403 | 1,415 | -16 | -1.1% | 131,600 |
| 2023/02/10 | 1,420 | 1,438 | 1,417 | 1,431 | +9 | +0.6% | 90,700 |
| 2023/02/09 | 1,405 | 1,424 | 1,403 | 1,422 | +15 | +1.1% | 92,800 |
| 2023/02/08 | 1,407 | 1,433 | 1,405 | 1,407 | -28 | -2% | 115,400 |
| 2023/02/07 | 1,430 | 1,465 | 1,416 | 1,435 | +17 | +1.2% | 312,900 |
| 2023/02/06 | 1,429 | 1,437 | 1,406 | 1,418 | ±0 | ±0% | 153,300 |
| 2023/02/03 | 1,404 | 1,428 | 1,404 | 1,418 | +12 | +0.9% | 74,800 |
| 2023/02/02 | 1,429 | 1,444 | 1,385 | 1,406 | -15 | -1.1% | 105,800 |
| 2023/02/01 | 1,420 | 1,433 | 1,415 | 1,421 | +26 | +1.9% | 127,400 |
| 2023/01/31 | 1,356 | 1,398 | 1,356 | 1,395 | +47 | +3.5% | 152,000 |
| 2023/01/30 | 1,341 | 1,349 | 1,334 | 1,348 | +6 | +0.4% | 48,200 |
| 2023/01/27 | 1,359 | 1,359 | 1,337 | 1,342 | -22 | -1.6% | 74,200 |
| 2023/01/26 | 1,375 | 1,375 | 1,355 | 1,364 | ±0 | ±0% | 65,700 |
401～
450
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
