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 |
|---|---|---|---|---|---|---|---|
| 2018/09/04 | 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 |
| 2018/07/20 | 87 | 87 | 86 | 86 | ±0 | ±0% | 25,000 |
| 2018/07/19 | 85 | 88 | 85 | 86 | +1 | +1.2% | 30,000 |
| 2018/07/18 | 86 | 87 | 85 | 85 | -1 | -1.2% | 41,000 |
| 2018/07/17 | 87 | 88 | 86 | 86 | -2 | -2.3% | 70,000 |
| 2018/07/13 | 88 | 90 | 88 | 88 | -2 | -2.2% | 63,000 |
| 2018/07/12 | 89 | 91 | 89 | 90 | ±0 | ±0% | 63,000 |
| 2018/07/11 | 89 | 90 | 87 | 90 | +1 | +1.1% | 51,000 |
| 2018/07/10 | 84 | 89 | 84 | 89 | +5 | +6% | 134,000 |
| 2018/07/09 | 83 | 84 | 83 | 84 | +1 | +1.2% | 38,000 |
| 2018/07/06 | 81 | 83 | 81 | 83 | +2 | +2.5% | 28,000 |
| 2018/07/05 | 84 | 84 | 80 | 81 | -3 | -3.6% | 74,000 |
| 2018/07/04 | 86 | 86 | 82 | 84 | -2 | -2.3% | 141,000 |
| 2018/07/03 | 89 | 89 | 85 | 86 | -3 | -3.4% | 113,000 |
| 2018/07/02 | 89 | 90 | 88 | 89 | -1 | -1.1% | 52,000 |
| 2018/06/29 | 90 | 91 | 90 | 90 | -1 | -1.1% | 14,000 |
| 2018/06/28 | 91 | 91 | 90 | 91 | -1 | -1.1% | 43,000 |
| 2018/06/27 | 93 | 93 | 91 | 92 | -1 | -1.1% | 8,000 |
| 2018/06/26 | 91 | 93 | 91 | 93 | +1 | +1.1% | 13,000 |
1701～
1750
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
