セキドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 372 | 390 | 365 | 374 | +9 | +2.5% | 34,700 |
| 2020/09/29 | 361 | 370 | 360 | 365 | -2 | -0.5% | 9,600 |
| 2020/09/28 | 361 | 372 | 353 | 367 | +22 | +6.4% | 29,400 |
| 2020/09/25 | 343 | 347 | 340 | 345 | +10 | +3% | 5,700 |
| 2020/09/24 | 363 | 363 | 332 | 335 | -29 | -8% | 31,000 |
| 2020/09/23 | 357 | 369 | 355 | 364 | +1 | +0.3% | 8,700 |
| 2020/09/18 | 365 | 368 | 355 | 363 | +5 | +1.4% | 13,700 |
| 2020/09/17 | 365 | 372 | 357 | 358 | -15 | -4% | 26,500 |
| 2020/09/16 | 347 | 385 | 347 | 373 | +28 | +8.1% | 79,500 |
| 2020/09/15 | 347 | 348 | 338 | 345 | -3 | -0.9% | 5,700 |
| 2020/09/14 | 341 | 348 | 335 | 348 | +5 | +1.5% | 5,600 |
| 2020/09/11 | 336 | 343 | 336 | 343 | +8 | +2.4% | 8,600 |
| 2020/09/10 | 333 | 336 | 327 | 335 | +3 | +0.9% | 11,700 |
| 2020/09/09 | 333 | 333 | 322 | 332 | +3 | +0.9% | 4,200 |
| 2020/09/08 | 330 | 335 | 321 | 329 | -7 | -2.1% | 7,200 |
| 2020/09/07 | 326 | 338 | 325 | 336 | +10 | +3.1% | 15,300 |
| 2020/09/04 | 325 | 326 | 320 | 326 | ±0 | ±0% | 5,500 |
| 2020/09/03 | 330 | 330 | 321 | 326 | -4 | -1.2% | 9,600 |
| 2020/09/02 | 333 | 340 | 321 | 330 | -8 | -2.4% | 19,400 |
| 2020/09/01 | 340 | 354 | 330 | 338 | ±0 | ±0% | 23,800 |
| 2020/08/31 | 336 | 343 | 335 | 338 | +3 | +0.9% | 13,000 |
| 2020/08/28 | 345 | 354 | 325 | 335 | -10 | -2.9% | 28,700 |
| 2020/08/27 | 347 | 347 | 339 | 345 | +1 | +0.3% | 6,900 |
| 2020/08/26 | 337 | 348 | 334 | 344 | +5 | +1.5% | 9,300 |
| 2020/08/25 | 351 | 353 | 326 | 339 | -12 | -3.4% | 19,600 |
| 2020/08/24 | 352 | 357 | 342 | 351 | +1 | +0.3% | 2,000 |
| 2020/08/21 | 352 | 352 | 345 | 350 | +1 | +0.3% | 2,000 |
| 2020/08/20 | 348 | 356 | 342 | 349 | +5 | +1.5% | 7,500 |
| 2020/08/19 | 339 | 353 | 338 | 344 | +5 | +1.5% | 15,200 |
| 2020/08/18 | 333 | 347 | 332 | 339 | ±0 | ±0% | 6,400 |
| 2020/08/17 | 354 | 354 | 339 | 339 | -7 | -2% | 9,600 |
| 2020/08/14 | 345 | 359 | 342 | 346 | +2 | +0.6% | 14,300 |
| 2020/08/13 | 342 | 345 | 339 | 344 | +2 | +0.6% | 7,500 |
| 2020/08/12 | 344 | 347 | 329 | 342 | -2 | -0.6% | 14,800 |
| 2020/08/11 | 329 | 368 | 323 | 344 | +23 | +7.2% | 62,500 |
| 2020/08/07 | 322 | 330 | 321 | 321 | -4 | -1.2% | 3,700 |
| 2020/08/06 | 333 | 333 | 311 | 325 | ±0 | ±0% | 18,400 |
| 2020/08/05 | 327 | 336 | 318 | 325 | -8 | -2.4% | 17,300 |
| 2020/08/04 | 329 | 340 | 324 | 333 | +9 | +2.8% | 11,300 |
| 2020/08/03 | 325 | 333 | 310 | 324 | -1 | -0.3% | 36,600 |
| 2020/07/31 | 353 | 360 | 322 | 325 | -29 | -8.2% | 26,900 |
| 2020/07/30 | 357 | 364 | 350 | 354 | -2 | -0.6% | 12,700 |
| 2020/07/29 | 348 | 366 | 342 | 356 | ±0 | ±0% | 19,100 |
| 2020/07/28 | 353 | 360 | 351 | 356 | +7 | +2% | 16,000 |
| 2020/07/27 | 366 | 370 | 345 | 349 | -33 | -8.6% | 64,200 |
| 2020/07/22 | 380 | 383 | 372 | 382 | +2 | +0.5% | 24,900 |
| 2020/07/21 | 388 | 388 | 375 | 380 | -7 | -1.8% | 20,900 |
| 2020/07/20 | 388 | 392 | 382 | 387 | -1 | -0.3% | 16,900 |
| 2020/07/17 | 398 | 403 | 380 | 388 | -9 | -2.3% | 36,000 |
1201～
1250
件表示中 / 3770件
類似銘柄と比較する
現在ご覧いただいている「セキド」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 |
|---|---|---|---|---|---|---|---|---|
| セキド | 74,500円 | +1.8% | - | 0.00% | 539.86倍 | 2.72倍 |
|
祖業の家電店からファッションに転換、店舗に加えＥＣ、催事も展開。韓国美容品卸が収益柱に |
| 夢 隊 | 21,500円 | +11.6% | -34.1% | 0.00% | 36.26倍 | 0.90倍 |
|
趣味性高い商品のカタログ通販「夢みつけ隊」事業が柱。不動産販売・賃貸、通所介護事業も |
| ポプラ | 18,700円 | -4.4% | -9.5% | 0.00% | 11.09倍 | 62.33倍 |
|
広島地盤のコンビニ。ローソンと共同店舗運営。病院等施設内軸に「生活彩家」など小型店も展開 |
| ニチリョク | 12,300円 | +11.5% | - | 0.00% | 17.83倍 | 0.47倍 |
|
霊園や堂内陵墓（納骨堂）受託開発・販売の業界大手。葬祭事業に注力。ファンドが筆頭株主に |
| マルシェ | 20,100円 | +13.5% | +96.9% | 0.00% | 81.38倍 | 20.81倍 |
|
居酒屋「酔虎伝」「八剣伝」や餃子食堂「マルケン」運営。２５年６月テンポスＨＤが筆頭株主に |
市場注目の銘柄
チャート関連のコラム
