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 |
|---|---|---|---|---|---|---|---|
| 2020/07/16 | 409 | 409 | 394 | 397 | -9 | -2.2% | 22,200 |
| 2020/07/15 | 399 | 409 | 396 | 406 | +11 | +2.8% | 24,500 |
| 2020/07/14 | 421 | 423 | 390 | 395 | -34 | -7.9% | 49,700 |
| 2020/07/13 | 399 | 435 | 399 | 429 | +30 | +7.5% | 125,600 |
| 2020/07/10 | 397 | 411 | 384 | 399 | +3 | +0.8% | 54,500 |
| 2020/07/09 | 399 | 411 | 388 | 396 | ±0 | ±0% | 83,000 |
| 2020/07/08 | 372 | 408 | 369 | 396 | +26 | +7% | 137,700 |
| 2020/07/07 | 364 | 380 | 360 | 370 | +14 | +3.9% | 46,300 |
| 2020/07/06 | 350 | 370 | 347 | 356 | +10 | +2.9% | 37,800 |
| 2020/07/03 | 347 | 355 | 342 | 346 | -5 | -1.4% | 17,400 |
| 2020/07/02 | 362 | 364 | 350 | 351 | -9 | -2.5% | 14,300 |
| 2020/07/01 | 372 | 375 | 360 | 360 | -12 | -3.2% | 13,100 |
| 2020/06/30 | 385 | 385 | 369 | 372 | -6 | -1.6% | 13,100 |
| 2020/06/29 | 390 | 397 | 369 | 378 | -2 | -0.5% | 54,600 |
| 2020/06/26 | 388 | 398 | 375 | 380 | -1 | -0.3% | 100,700 |
| 2020/06/25 | 381 | 462 | 376 | 381 | -3 | -0.8% | 909,700 |
| 2020/06/24 | 396 | 396 | 382 | 384 | -13 | -3.3% | 13,500 |
| 2020/06/23 | 400 | 404 | 383 | 397 | +2 | +0.5% | 20,100 |
| 2020/06/22 | 400 | 405 | 385 | 395 | -9 | -2.2% | 17,300 |
| 2020/06/19 | 391 | 420 | 382 | 404 | +16 | +4.1% | 40,900 |
| 2020/06/18 | 387 | 392 | 383 | 388 | +4 | +1% | 6,500 |
| 2020/06/17 | 388 | 404 | 380 | 384 | -4 | -1% | 21,800 |
| 2020/06/16 | 385 | 393 | 385 | 388 | +3 | +0.8% | 6,000 |
| 2020/06/15 | 391 | 397 | 385 | 385 | -7 | -1.8% | 10,900 |
| 2020/06/12 | 383 | 404 | 383 | 392 | -20 | -4.9% | 17,300 |
| 2020/06/11 | 417 | 419 | 410 | 412 | -4 | -1% | 11,200 |
| 2020/06/10 | 420 | 425 | 415 | 416 | -4 | -1% | 15,400 |
| 2020/06/09 | 432 | 450 | 412 | 420 | -28 | -6.3% | 23,400 |
| 2020/06/08 | 419 | 450 | 416 | 448 | +29 | +6.9% | 17,300 |
| 2020/06/05 | 412 | 420 | 403 | 419 | +5 | +1.2% | 17,300 |
| 2020/06/04 | 419 | 421 | 412 | 414 | +3 | +0.7% | 11,100 |
| 2020/06/03 | 421 | 423 | 410 | 411 | -20 | -4.6% | 29,700 |
| 2020/06/02 | 430 | 457 | 422 | 431 | +7 | +1.7% | 33,500 |
| 2020/06/01 | 427 | 500 | 415 | 424 | -18 | -4.1% | 168,100 |
| 2020/05/29 | 492 | 492 | 430 | 442 | -26 | -5.6% | 103,900 |
| 2020/05/28 | 475 | 509 | 460 | 468 | -43 | -8.4% | 360,800 |
| 2020/05/27 | 463 | 511 | 440 | 511 | +80 | +18.6% | 279,000 |
| 2020/05/26 | 466 | 472 | 420 | 431 | -59 | -12% | 114,800 |
| 2020/05/25 | 430 | 497 | 385 | 490 | +73 | +17.5% | 215,000 |
| 2020/05/22 | 438 | 480 | 374 | 417 | +5 | +1.2% | 210,600 |
| 2020/05/21 | 333 | 413 | 333 | 412 | +78 | +23.4% | 209,700 |
| 2020/05/20 | 331 | 341 | 331 | 334 | +4 | +1.2% | 7,900 |
| 2020/05/19 | 340 | 340 | 330 | 330 | -3 | -0.9% | 4,600 |
| 2020/05/18 | 344 | 344 | 333 | 333 | -3 | -0.9% | 3,300 |
| 2020/05/15 | 332 | 339 | 332 | 336 | +5 | +1.5% | 3,800 |
| 2020/05/14 | 341 | 341 | 330 | 331 | -8 | -2.4% | 5,900 |
| 2020/05/13 | 337 | 342 | 331 | 339 | -5 | -1.5% | 8,600 |
| 2020/05/12 | 341 | 344 | 336 | 344 | +3 | +0.9% | 8,200 |
| 2020/05/11 | 354 | 354 | 326 | 341 | -9 | -2.6% | 18,900 |
| 2020/05/08 | 352 | 355 | 346 | 350 | -5 | -1.4% | 13,700 |
1251～
1300
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 | 0.89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
