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 |
|---|---|---|---|---|---|---|---|
| 2020/05/07 | 354 | 384 | 348 | 355 | -29 | -7.6% | 44,200 |
| 2020/05/01 | 353 | 400 | 352 | 384 | +55 | +16.7% | 126,100 |
| 2020/04/30 | 360 | 360 | 320 | 329 | -15 | -4.4% | 27,600 |
| 2020/04/28 | 347 | 347 | 335 | 344 | ±0 | ±0% | 5,100 |
| 2020/04/27 | 330 | 347 | 322 | 344 | +15 | +4.6% | 15,800 |
| 2020/04/24 | 355 | 401 | 327 | 329 | -26 | -7.3% | 59,900 |
| 2020/04/23 | 323 | 355 | 307 | 355 | +15 | +4.4% | 56,400 |
| 2020/04/22 | 410 | 424 | 314 | 340 | -30 | -8.1% | 232,800 |
| 2020/04/21 | 298 | 370 | 298 | 370 | +80 | +27.6% | 290,600 |
| 2020/04/20 | 279 | 297 | 279 | 290 | +11 | +3.9% | 10,700 |
| 2020/04/17 | 265 | 283 | 262 | 279 | +14 | +5.3% | 10,900 |
| 2020/04/16 | 255 | 278 | 253 | 265 | +7 | +2.7% | 18,200 |
| 2020/04/15 | 251 | 261 | 251 | 258 | +3 | +1.2% | 5,300 |
| 2020/04/14 | 246 | 262 | 246 | 255 | +12 | +4.9% | 3,800 |
| 2020/04/13 | 261 | 261 | 243 | 243 | -15 | -5.8% | 5,600 |
| 2020/04/10 | 256 | 261 | 253 | 258 | +1 | +0.4% | 4,700 |
| 2020/04/09 | 269 | 269 | 251 | 257 | -4 | -1.5% | 9,800 |
| 2020/04/08 | 240 | 265 | 240 | 261 | +13 | +5.2% | 10,000 |
| 2020/04/07 | 251 | 256 | 244 | 248 | +1 | +0.4% | 2,100 |
| 2020/04/06 | 247 | 256 | 245 | 247 | -4 | -1.6% | 1,400 |
| 2020/04/03 | 254 | 270 | 242 | 251 | -18 | -6.7% | 6,100 |
| 2020/04/02 | 247 | 269 | 247 | 269 | +10 | +3.9% | 6,600 |
| 2020/04/01 | 235 | 259 | 235 | 259 | +17 | +7% | 9,300 |
| 2020/03/31 | 237 | 254 | 237 | 242 | -6 | -2.4% | 15,500 |
| 2020/03/30 | 240 | 259 | 224 | 248 | -1 | -0.4% | 13,400 |
| 2020/03/27 | 270 | 278 | 243 | 249 | -10 | -3.9% | 18,700 |
| 2020/03/26 | 286 | 286 | 254 | 259 | -15 | -5.5% | 20,400 |
| 2020/03/25 | 245 | 298 | 228 | 274 | +51 | +22.9% | 47,400 |
| 2020/03/24 | 223 | 224 | 211 | 223 | +16 | +7.7% | 19,300 |
| 2020/03/23 | 221 | 230 | 201 | 207 | -46 | -18.2% | 54,100 |
| 2020/03/19 | 247 | 257 | 240 | 253 | +1 | +0.4% | 2,000 |
| 2020/03/18 | 248 | 265 | 248 | 252 | -4 | -1.6% | 5,900 |
| 2020/03/17 | 230 | 270 | 230 | 256 | -6 | -2.3% | 14,100 |
| 2020/03/16 | 294 | 294 | 262 | 262 | -16 | -5.8% | 4,300 |
| 2020/03/13 | 261 | 278 | 252 | 278 | -30 | -9.7% | 14,500 |
| 2020/03/12 | 326 | 326 | 283 | 308 | -38 | -11% | 14,900 |
| 2020/03/11 | 362 | 362 | 339 | 346 | -16 | -4.4% | 5,800 |
| 2020/03/10 | 356 | 370 | 331 | 362 | -18 | -4.7% | 20,100 |
| 2020/03/09 | 420 | 420 | 380 | 380 | -55 | -12.6% | 22,500 |
| 2020/03/06 | 454 | 454 | 434 | 435 | -29 | -6.3% | 4,400 |
| 2020/03/05 | 467 | 467 | 451 | 464 | +4 | +0.9% | 3,400 |
| 2020/03/04 | 451 | 460 | 451 | 460 | +9 | +2% | 22,800 |
| 2020/03/03 | 464 | 473 | 451 | 451 | -8 | -1.7% | 17,700 |
| 2020/03/02 | 459 | 468 | 454 | 459 | +1 | +0.2% | 31,500 |
| 2020/02/28 | 510 | 515 | 458 | 458 | -100 | -17.9% | 45,100 |
| 2020/02/27 | 569 | 569 | 539 | 558 | -11 | -1.9% | 13,200 |
| 2020/02/26 | 556 | 569 | 555 | 569 | +5 | +0.9% | 3,000 |
| 2020/02/25 | 550 | 564 | 545 | 564 | -13 | -2.3% | 4,800 |
| 2020/02/21 | 559 | 577 | 559 | 577 | +8 | +1.4% | 11,000 |
| 2020/02/20 | 570 | 570 | 568 | 569 | +4 | +0.7% | 1,800 |
1301～
1350
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
