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 |
|---|---|---|---|---|---|---|---|
| 2018/02/23 | 87 | 88 | 86 | 87 | +1 | +1.2% | 55,000 |
| 2018/02/22 | 89 | 89 | 86 | 86 | -3 | -3.4% | 71,000 |
| 2018/02/21 | 85 | 89 | 85 | 89 | +1 | +1.1% | 224,000 |
| 2018/02/20 | 90 | 90 | 88 | 88 | -1 | -1.1% | 19,000 |
| 2018/02/19 | 87 | 90 | 87 | 89 | +1 | +1.1% | 48,000 |
| 2018/02/16 | 86 | 88 | 86 | 88 | +2 | +2.3% | 27,000 |
| 2018/02/15 | 85 | 87 | 84 | 86 | +2 | +2.4% | 76,000 |
| 2018/02/14 | 87 | 87 | 84 | 84 | -3 | -3.4% | 59,000 |
| 2018/02/13 | 87 | 88 | 87 | 87 | +1 | +1.2% | 67,000 |
| 2018/02/09 | 84 | 86 | 84 | 86 | -1 | -1.1% | 74,000 |
| 2018/02/08 | 86 | 88 | 86 | 87 | +1 | +1.2% | 29,000 |
| 2018/02/07 | 89 | 90 | 86 | 86 | ±0 | ±0% | 81,000 |
| 2018/02/06 | 86 | 87 | 83 | 86 | -4 | -4.4% | 251,000 |
| 2018/02/05 | 94 | 95 | 90 | 90 | -7 | -7.2% | 380,000 |
| 2018/02/02 | 97 | 97 | 95 | 97 | -1 | -1% | 141,000 |
| 2018/02/01 | 97 | 98 | 97 | 98 | +1 | +1% | 69,000 |
| 2018/01/31 | 95 | 98 | 95 | 97 | ±0 | ±0% | 46,000 |
| 2018/01/30 | 98 | 98 | 95 | 97 | -1 | -1% | 192,000 |
| 2018/01/29 | 101 | 101 | 98 | 98 | -2 | -2% | 108,000 |
| 2018/01/26 | 99 | 100 | 99 | 100 | ±0 | ±0% | 89,000 |
| 2018/01/25 | 99 | 100 | 99 | 100 | +1 | +1% | 43,000 |
| 2018/01/24 | 100 | 100 | 98 | 99 | ±0 | ±0% | 180,000 |
| 2018/01/23 | 97 | 101 | 97 | 99 | +3 | +3.1% | 306,000 |
| 2018/01/22 | 97 | 97 | 96 | 96 | -1 | -1% | 108,000 |
| 2018/01/19 | 96 | 97 | 96 | 97 | +1 | +1% | 24,000 |
| 2018/01/18 | 97 | 98 | 96 | 96 | -1 | -1% | 105,000 |
| 2018/01/17 | 99 | 99 | 96 | 97 | -3 | -3% | 413,000 |
| 2018/01/16 | 101 | 105 | 99 | 100 | ±0 | ±0% | 531,000 |
| 2018/01/15 | 99 | 101 | 98 | 100 | +2 | +2% | 246,000 |
| 2018/01/12 | 99 | 101 | 98 | 98 | -2 | -2% | 189,000 |
| 2018/01/11 | 101 | 101 | 99 | 100 | +1 | +1% | 97,000 |
| 2018/01/10 | 100 | 100 | 99 | 99 | -1 | -1% | 121,000 |
| 2018/01/09 | 102 | 102 | 99 | 100 | ±0 | ±0% | 198,000 |
| 2018/01/05 | 99 | 100 | 98 | 100 | +1 | +1% | 110,000 |
| 2018/01/04 | 99 | 101 | 98 | 99 | +2 | +2.1% | 125,000 |
| 2017/12/29 | 97 | 98 | 97 | 97 | ±0 | ±0% | 98,000 |
| 2017/12/28 | 99 | 100 | 97 | 97 | -3 | -3% | 68,000 |
| 2017/12/27 | 97 | 100 | 97 | 100 | +2 | +2% | 38,000 |
| 2017/12/26 | 97 | 98 | 96 | 98 | ±0 | ±0% | 222,000 |
| 2017/12/25 | 98 | 98 | 97 | 98 | ±0 | ±0% | 95,000 |
| 2017/12/22 | 100 | 102 | 98 | 98 | -2 | -2% | 197,000 |
| 2017/12/21 | 97 | 101 | 96 | 100 | +3 | +3.1% | 170,000 |
| 2017/12/20 | 97 | 98 | 96 | 97 | ±0 | ±0% | 38,000 |
| 2017/12/19 | 96 | 97 | 95 | 97 | +1 | +1% | 145,000 |
| 2017/12/18 | 99 | 99 | 96 | 96 | -3 | -3% | 189,000 |
| 2017/12/15 | 102 | 102 | 99 | 99 | -3 | -2.9% | 169,000 |
| 2017/12/14 | 100 | 103 | 100 | 102 | +2 | +2% | 291,000 |
| 2017/12/13 | 101 | 103 | 99 | 100 | ±0 | ±0% | 549,000 |
| 2017/12/12 | 97 | 102 | 96 | 100 | +5 | +5.3% | 1,051,000 |
| 2017/12/11 | 95 | 96 | 93 | 95 | +1 | +1.1% | 208,000 |
1801～
1850
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 | 135,100円 | +1.8% | - | 0.00% | 689.29倍 | 3.46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 | 44,500円 | +33.7% | 0.0% | 0.00% | 8.16倍 | 5.49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 | 45,700円 | +3.3% | -9.5% | 1.09% | 9.08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 | 42,000円 | +21.4% | - | 0.00% | 102.43倍 | 12.05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
