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 |
|---|---|---|---|---|---|---|---|
| 2018/10/02 | 730 | 744 | 730 | 744 | +14 | +1.9% | 300 |
| 2018/10/01 | 730 | 730 | 730 | 730 | -9 | -1.2% | 500 |
| 2018/09/28 | 730 | 739 | 726 | 739 | +9 | +1.2% | 7,600 |
| 2018/09/27 | 736 | 737 | 730 | 730 | -3 | -0.4% | 1,300 |
| 2018/09/26 | 731 | 742 | 731 | 733 | +3 | +0.4% | 1,300 |
| 2018/09/25 | 728 | 738 | 728 | 730 | -13 | -1.7% | 6,000 |
| 2018/09/21 | 747 | 748 | 738 | 743 | -9 | -1.2% | 5,600 |
| 2018/09/20 | 775 | 775 | 752 | 752 | -25 | -3.2% | 800 |
| 2018/09/19 | 731 | 777 | 731 | 777 | +39 | +5.3% | 6,800 |
| 2018/09/18 | 750 | 762 | 726 | 738 | +659 | +834.2% | 9,900 |
| 2018/09/14 | 77 | 80 | 77 | 79 | +2 | +2.6% | 89,000 |
| 2018/09/13 | 77 | 77 | 76 | 77 | -1 | -1.3% | 94,000 |
| 2018/09/12 | 80 | 80 | 77 | 78 | -2 | -2.5% | 81,000 |
| 2018/09/11 | 82 | 82 | 79 | 80 | -3 | -3.6% | 117,000 |
| 2018/09/10 | 84 | 84 | 83 | 83 | -1 | -1.2% | 25,000 |
| 2018/09/07 | 85 | 85 | 84 | 84 | -1 | -1.2% | 31,000 |
| 2018/09/06 | 86 | 87 | 85 | 85 | -1 | -1.2% | 40,000 |
| 2018/09/05 | 86 | 86 | 85 | 86 | ±0 | ±0% | 30,000 |
| 2018/09/04 | 86 | 86 | 86 | 86 | -1 | -1.1% | 1,000 |
| 2018/09/03 | 86 | 87 | 86 | 87 | +1 | +1.2% | 27,000 |
| 2018/08/31 | 85 | 86 | 85 | 86 | ±0 | ±0% | 12,000 |
| 2018/08/30 | 86 | 86 | 85 | 86 | +1 | +1.2% | 7,000 |
| 2018/08/29 | 84 | 85 | 84 | 85 | +1 | +1.2% | 18,000 |
| 2018/08/28 | 86 | 86 | 84 | 84 | -2 | -2.3% | 20,000 |
| 2018/08/27 | 85 | 87 | 84 | 86 | +1 | +1.2% | 76,000 |
| 2018/08/24 | 83 | 85 | 83 | 85 | +2 | +2.4% | 73,000 |
| 2018/08/23 | 81 | 83 | 81 | 83 | +1 | +1.2% | 16,000 |
| 2018/08/22 | 82 | 82 | 82 | 82 | +1 | +1.2% | 11,000 |
| 2018/08/21 | 81 | 82 | 80 | 81 | -1 | -1.2% | 19,000 |
| 2018/08/20 | 82 | 82 | 82 | 82 | ±0 | ±0% | 7,000 |
| 2018/08/17 | 82 | 82 | 81 | 82 | +1 | +1.2% | 21,000 |
| 2018/08/16 | 81 | 83 | 81 | 81 | -1 | -1.2% | 29,000 |
| 2018/08/15 | 82 | 83 | 82 | 82 | -1 | -1.2% | 34,000 |
| 2018/08/14 | 82 | 83 | 82 | 83 | +2 | +2.5% | 17,000 |
| 2018/08/13 | 82 | 82 | 81 | 81 | -3 | -3.6% | 42,000 |
| 2018/08/10 | 84 | 84 | 83 | 84 | -1 | -1.2% | 22,000 |
| 2018/08/09 | 84 | 85 | 84 | 85 | -1 | -1.2% | 26,000 |
| 2018/08/08 | 84 | 86 | 84 | 86 | +1 | +1.2% | 10,000 |
| 2018/08/07 | 84 | 85 | 83 | 85 | ±0 | ±0% | 18,000 |
| 2018/08/06 | 90 | 90 | 84 | 85 | -3 | -3.4% | 78,000 |
| 2018/08/03 | 87 | 88 | 87 | 88 | ±0 | ±0% | 33,000 |
| 2018/08/02 | 89 | 90 | 88 | 88 | -1 | -1.1% | 12,000 |
| 2018/08/01 | 91 | 91 | 87 | 89 | -1 | -1.1% | 93,000 |
| 2018/07/31 | 87 | 91 | 87 | 90 | +4 | +4.7% | 80,000 |
| 2018/07/30 | 86 | 87 | 86 | 86 | ±0 | ±0% | 16,000 |
| 2018/07/27 | 88 | 88 | 86 | 86 | -1 | -1.1% | 11,000 |
| 2018/07/26 | 87 | 87 | 87 | 87 | ±0 | ±0% | 14,000 |
| 2018/07/25 | 88 | 88 | 86 | 87 | ±0 | ±0% | 7,000 |
| 2018/07/24 | 85 | 87 | 85 | 87 | +2 | +2.4% | 27,000 |
| 2018/07/23 | 85 | 86 | 85 | 85 | -1 | -1.2% | 10,000 |
1651～
1700
件表示中 / 3738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 | 134,800円 | +1.8% | - | 0.00% | 687.76倍 | 3.45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 |
| 和 心 | 44,300円 | +33.7% | 0.0% | 0.00% | 8.12倍 | 5.47倍 |
|
かんざしや傘、箸など和雑貨の物販が主力。雑貨に社名など名入れのＯＥＭも。京都が重点地区 |
| ＢＡＢＹ ＪＯＢ | - | - | - | - | - | - |
|
- |
| カルラ | 45,600円 | +3.3% | -9.5% | 1.10% | 9.06倍 | 1.33倍 |
|
宮城地盤。東北、北関東の小商圏中心に和食ファミレス「まるまつ」展開。カニ、そば等専門店も |
| ファンデリー | 42,400円 | +21.4% | - | 0.00% | 103.41倍 | 12.16倍 |
|
血液検査の数値改善目指す健康食を宅配。医療機関経由で顧客を獲得。冷食宅配やマーケ支援も |
市場注目の銘柄
チャート関連のコラム
