セキチューの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 1,278 | 1,283 | 1,278 | 1,281 | +1 | +0.1% | 900 |
| 2024/02/20 | 1,277 | 1,283 | 1,260 | 1,280 | +5 | +0.4% | 2,600 |
| 2024/02/19 | 1,279 | 1,279 | 1,225 | 1,275 | -54 | -4.1% | 5,500 |
| 2024/02/16 | 1,313 | 1,329 | 1,313 | 1,329 | +4 | +0.3% | 2,200 |
| 2024/02/15 | 1,329 | 1,329 | 1,281 | 1,325 | +5 | +0.4% | 2,700 |
| 2024/02/14 | 1,310 | 1,320 | 1,310 | 1,320 | +1 | +0.1% | 1,100 |
| 2024/02/13 | 1,303 | 1,319 | 1,300 | 1,319 | - | - | 1,700 |
| 2024/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/08 | 1,287 | 1,311 | 1,287 | 1,310 | +10 | +0.8% | 700 |
| 2024/02/07 | 1,300 | 1,300 | 1,300 | 1,300 | -11 | -0.8% | 100 |
| 2024/02/06 | 1,285 | 1,311 | 1,285 | 1,311 | +14 | +1.1% | 1,800 |
| 2024/02/05 | 1,302 | 1,302 | 1,297 | 1,297 | -3 | -0.2% | 1,100 |
| 2024/02/02 | 1,279 | 1,300 | 1,279 | 1,300 | ±0 | ±0% | 200 |
| 2024/02/01 | 1,300 | 1,300 | 1,300 | 1,300 | -6 | -0.5% | 500 |
| 2024/01/31 | 1,273 | 1,306 | 1,273 | 1,306 | +8 | +0.6% | 800 |
| 2024/01/30 | 1,282 | 1,298 | 1,282 | 1,298 | +16 | +1.2% | 2,000 |
| 2024/01/29 | 1,267 | 1,282 | 1,267 | 1,282 | +2 | +0.2% | 700 |
| 2024/01/26 | 1,280 | 1,280 | 1,280 | 1,280 | -4 | -0.3% | 100 |
| 2024/01/25 | 1,284 | 1,284 | 1,284 | 1,284 | +1 | +0.1% | 500 |
| 2024/01/24 | 1,265 | 1,283 | 1,265 | 1,283 | +23 | +1.8% | 1,100 |
| 2024/01/23 | 1,260 | 1,260 | 1,260 | 1,260 | -5 | -0.4% | 300 |
| 2024/01/22 | 1,270 | 1,278 | 1,265 | 1,265 | -19 | -1.5% | 3,300 |
| 2024/01/19 | 1,286 | 1,286 | 1,267 | 1,284 | -2 | -0.2% | 900 |
| 2024/01/18 | 1,280 | 1,286 | 1,280 | 1,286 | +7 | +0.5% | 200 |
| 2024/01/17 | 1,263 | 1,279 | 1,263 | 1,279 | +28 | +2.2% | 1,100 |
| 2024/01/16 | 1,260 | 1,260 | 1,251 | 1,251 | -7 | -0.6% | 1,100 |
| 2024/01/15 | 1,262 | 1,262 | 1,246 | 1,258 | - | - | 900 |
| 2024/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/11 | 1,255 | 1,257 | 1,241 | 1,257 | +16 | +1.3% | 1,500 |
| 2024/01/10 | 1,256 | 1,256 | 1,241 | 1,241 | -34 | -2.7% | 1,400 |
| 2024/01/09 | 1,300 | 1,300 | 1,270 | 1,275 | - | - | 1,100 |
| 2024/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/04 | 1,282 | 1,289 | 1,256 | 1,289 | +7 | +0.5% | 700 |
| 2023/12/29 | 1,278 | 1,282 | 1,248 | 1,282 | +34 | +2.7% | 1,800 |
| 2023/12/28 | 1,265 | 1,276 | 1,248 | 1,248 | -21 | -1.7% | 1,300 |
| 2023/12/27 | 1,272 | 1,272 | 1,241 | 1,269 | +14 | +1.1% | 1,100 |
| 2023/12/26 | 1,250 | 1,255 | 1,250 | 1,255 | -1 | -0.1% | 300 |
| 2023/12/25 | 1,275 | 1,275 | 1,256 | 1,256 | -3 | -0.2% | 1,900 |
| 2023/12/22 | 1,252 | 1,259 | 1,251 | 1,259 | -10 | -0.8% | 600 |
| 2023/12/21 | 1,269 | 1,269 | 1,269 | 1,269 | +2 | +0.2% | 100 |
| 2023/12/20 | 1,267 | 1,267 | 1,267 | 1,267 | -8 | -0.6% | 2,400 |
| 2023/12/19 | 1,268 | 1,275 | 1,268 | 1,275 | - | - | 1,300 |
| 2023/12/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/15 | 1,260 | 1,268 | 1,251 | 1,268 | ±0 | ±0% | 900 |
| 2023/12/14 | 1,265 | 1,268 | 1,260 | 1,268 | ±0 | ±0% | 900 |
| 2023/12/13 | 1,258 | 1,268 | 1,258 | 1,268 | +12 | +1% | 600 |
| 2023/12/12 | 1,254 | 1,256 | 1,254 | 1,256 | +2 | +0.2% | 1,100 |
| 2023/12/11 | 1,254 | 1,254 | 1,254 | 1,254 | +4 | +0.3% | 100 |
| 2023/12/08 | 1,250 | 1,254 | 1,250 | 1,250 | - | - | 1,000 |
| 2023/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
51～
100
件表示中 / 3450件
類似銘柄と比較する
現在ご覧いただいている「セキチュー」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 |
|---|---|---|---|---|---|---|---|---|
| セキチュー | 122,600円 | -1.3% | -30.9% | 1.63% | 18.87倍 | 0.60倍 |
|
群馬地盤の中堅ホームセンター（ＨＣ）、カー用品専門店「オートウェイ」や自転車店等も展開 |
| ペッパー | 12,600円 | -5.0% | - | 0.00% | - | 2.89倍 |
|
立ち食い店「いきなりステーキ」を急拡大し重しに。「ペッパーランチ」事業は２０年８月売却 |
| Ｇオイスター | 175,500円 | +3.5% | 0.0% | 0.00% | 57.00倍 | 7.01倍 |
|
カキの直営レストランを全国展開。卸売り兼営し、厚労省以上の衛生基準で養殖や加工にも進出 |
| アスモ | 44,000円 | +3.9% | +63.2% | 2.27% | 16.01倍 | 0.93倍 |
|
食肉卸シンワと居酒屋等オックスが０６年合併。事業転換で給食、介護が柱に。香港で食品加工も |
| ワットマン | 72,400円 | +8.5% | +34.3% | 2.76% | 13.92倍 | 2.16倍 |
|
郊外軸に複数業態のリユース店運営。神奈川地盤。タイ進出。２１年新品ＥＣのホビーサーチ買収 |
市場注目の銘柄
チャート関連のコラム
