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 |
|---|---|---|---|---|---|---|---|
| 2018/04/11 | 90 | 90 | 88 | 88 | -3 | -3.3% | 52,000 |
| 2018/04/10 | 91 | 91 | 90 | 91 | ±0 | ±0% | 9,000 |
| 2018/04/09 | 90 | 91 | 90 | 91 | ±0 | ±0% | 13,000 |
| 2018/04/06 | 91 | 92 | 91 | 91 | +1 | +1.1% | 54,000 |
| 2018/04/05 | 93 | 93 | 90 | 90 | -2 | -2.2% | 70,000 |
| 2018/04/04 | 90 | 93 | 90 | 92 | +2 | +2.2% | 82,000 |
| 2018/04/03 | 88 | 90 | 88 | 90 | +1 | +1.1% | 25,000 |
| 2018/04/02 | 90 | 91 | 89 | 89 | +1 | +1.1% | 58,000 |
| 2018/03/30 | 89 | 89 | 88 | 88 | ±0 | ±0% | 13,000 |
| 2018/03/29 | 88 | 89 | 88 | 88 | ±0 | ±0% | 32,000 |
| 2018/03/28 | 89 | 89 | 87 | 88 | -1 | -1.1% | 21,000 |
| 2018/03/27 | 88 | 89 | 88 | 89 | +1 | +1.1% | 15,000 |
| 2018/03/26 | 86 | 88 | 86 | 88 | -1 | -1.1% | 69,000 |
| 2018/03/23 | 90 | 90 | 87 | 89 | -2 | -2.2% | 145,000 |
| 2018/03/22 | 91 | 92 | 90 | 91 | +1 | +1.1% | 112,000 |
| 2018/03/20 | 91 | 91 | 90 | 90 | ±0 | ±0% | 46,000 |
| 2018/03/19 | 89 | 93 | 89 | 90 | ±0 | ±0% | 169,000 |
| 2018/03/16 | 90 | 91 | 89 | 90 | -1 | -1.1% | 72,000 |
| 2018/03/15 | 90 | 92 | 90 | 91 | ±0 | ±0% | 107,000 |
| 2018/03/14 | 92 | 92 | 90 | 91 | -1 | -1.1% | 57,000 |
| 2018/03/13 | 91 | 92 | 89 | 92 | +2 | +2.2% | 99,000 |
| 2018/03/12 | 91 | 92 | 90 | 90 | ±0 | ±0% | 37,000 |
| 2018/03/09 | 90 | 93 | 90 | 90 | +1 | +1.1% | 77,000 |
| 2018/03/08 | 89 | 90 | 89 | 89 | +1 | +1.1% | 19,000 |
| 2018/03/07 | 88 | 89 | 87 | 88 | ±0 | ±0% | 15,000 |
| 2018/03/06 | 88 | 91 | 88 | 88 | +1 | +1.1% | 115,000 |
| 2018/03/05 | 88 | 91 | 86 | 87 | ±0 | ±0% | 155,000 |
| 2018/03/02 | 87 | 87 | 86 | 87 | -1 | -1.1% | 33,000 |
| 2018/03/01 | 89 | 89 | 87 | 88 | -1 | -1.1% | 74,000 |
| 2018/02/28 | 89 | 90 | 89 | 89 | ±0 | ±0% | 7,000 |
| 2018/02/27 | 89 | 92 | 88 | 89 | ±0 | ±0% | 115,000 |
| 2018/02/26 | 88 | 89 | 88 | 89 | +2 | +2.3% | 15,000 |
| 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 |
1801～
1850
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
