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 |
|---|---|---|---|---|---|---|---|
| 2024/01/04 | 1,450 | 1,464 | 1,423 | 1,461 | -2 | -0.1% | 141,100 |
| 2023/12/29 | 1,456 | 1,479 | 1,444 | 1,463 | +16 | +1.1% | 198,000 |
| 2023/12/28 | 1,422 | 1,449 | 1,413 | 1,447 | -5 | -0.3% | 488,400 |
| 2023/12/27 | 1,443 | 1,452 | 1,434 | 1,452 | +32 | +2.3% | 685,500 |
| 2023/12/26 | 1,410 | 1,426 | 1,407 | 1,420 | +7 | +0.5% | 269,000 |
| 2023/12/25 | 1,413 | 1,420 | 1,404 | 1,413 | ±0 | ±0% | 461,300 |
| 2023/12/22 | 1,420 | 1,425 | 1,405 | 1,413 | -16 | -1.1% | 414,700 |
| 2023/12/21 | 1,424 | 1,443 | 1,420 | 1,429 | -1 | -0.1% | 367,800 |
| 2023/12/20 | 1,427 | 1,449 | 1,426 | 1,430 | +5 | +0.4% | 274,300 |
| 2023/12/19 | 1,429 | 1,439 | 1,410 | 1,425 | +2 | +0.1% | 325,900 |
| 2023/12/18 | 1,410 | 1,428 | 1,394 | 1,423 | -11 | -0.8% | 312,800 |
| 2023/12/15 | 1,430 | 1,438 | 1,415 | 1,434 | +33 | +2.4% | 399,500 |
| 2023/12/14 | 1,426 | 1,435 | 1,396 | 1,401 | -39 | -2.7% | 323,400 |
| 2023/12/13 | 1,439 | 1,448 | 1,428 | 1,440 | +4 | +0.3% | 303,800 |
| 2023/12/12 | 1,484 | 1,484 | 1,432 | 1,436 | -35 | -2.4% | 250,400 |
| 2023/12/11 | 1,485 | 1,498 | 1,464 | 1,471 | +16 | +1.1% | 234,500 |
| 2023/12/08 | 1,470 | 1,481 | 1,446 | 1,455 | -28 | -1.9% | 271,000 |
| 2023/12/07 | 1,490 | 1,504 | 1,483 | 1,483 | -16 | -1.1% | 196,200 |
| 2023/12/06 | 1,495 | 1,500 | 1,484 | 1,499 | +11 | +0.7% | 147,900 |
| 2023/12/05 | 1,506 | 1,521 | 1,487 | 1,488 | -27 | -1.8% | 243,500 |
| 2023/12/04 | 1,532 | 1,545 | 1,509 | 1,515 | +9 | +0.6% | 189,100 |
| 2023/12/01 | 1,516 | 1,516 | 1,498 | 1,506 | -12 | -0.8% | 139,300 |
| 2023/11/30 | 1,500 | 1,525 | 1,494 | 1,518 | +11 | +0.7% | 185,400 |
| 2023/11/29 | 1,528 | 1,528 | 1,501 | 1,507 | -40 | -2.6% | 205,300 |
| 2023/11/28 | 1,560 | 1,565 | 1,527 | 1,547 | +15 | +1% | 175,600 |
| 2023/11/27 | 1,550 | 1,552 | 1,525 | 1,532 | -18 | -1.2% | 118,800 |
| 2023/11/24 | 1,540 | 1,564 | 1,536 | 1,550 | +30 | +2% | 155,300 |
| 2023/11/22 | 1,500 | 1,541 | 1,495 | 1,520 | +7 | +0.5% | 156,000 |
| 2023/11/21 | 1,480 | 1,514 | 1,480 | 1,513 | +40 | +2.7% | 198,400 |
| 2023/11/20 | 1,514 | 1,526 | 1,473 | 1,473 | -24 | -1.6% | 184,100 |
| 2023/11/17 | 1,557 | 1,562 | 1,493 | 1,497 | -72 | -4.6% | 261,900 |
| 2023/11/16 | 1,541 | 1,579 | 1,535 | 1,569 | +36 | +2.3% | 298,600 |
| 2023/11/15 | 1,533 | 1,565 | 1,527 | 1,533 | +23 | +1.5% | 369,400 |
| 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 |
401～
450
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 | 129,300円 | -0.8% | -9.5% | 3.71% | 11.72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 | 127,400円 | +3.3% | -13.9% | 5.34% | 8.56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 | 306,000円 | +2.8% | -6.8% | 4.44% | 13.74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 | 221,200円 | +3.2% | +2.0% | 4.79% | 6.35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
