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 |
|---|---|---|---|---|---|---|---|
| 2018/01/29 | 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 |
| 2017/12/08 | 94 | 95 | 94 | 94 | ±0 | ±0% | 61,000 |
| 2017/12/07 | 93 | 94 | 92 | 94 | +1 | +1.1% | 114,000 |
| 2017/12/06 | 94 | 94 | 92 | 93 | -2 | -2.1% | 86,000 |
| 2017/12/05 | 94 | 95 | 92 | 95 | +1 | +1.1% | 250,000 |
| 2017/12/04 | 94 | 97 | 94 | 94 | +1 | +1.1% | 216,000 |
| 2017/12/01 | 96 | 96 | 93 | 93 | -2 | -2.1% | 341,000 |
| 2017/11/30 | 101 | 101 | 94 | 95 | -3 | -3.1% | 850,000 |
| 2017/11/29 | 91 | 101 | 91 | 98 | +8 | +8.9% | 2,131,000 |
| 2017/11/28 | 92 | 94 | 90 | 90 | -2 | -2.2% | 201,000 |
| 2017/11/27 | 91 | 92 | 91 | 92 | +1 | +1.1% | 88,000 |
| 2017/11/24 | 91 | 92 | 90 | 91 | ±0 | ±0% | 64,000 |
| 2017/11/22 | 92 | 92 | 90 | 91 | ±0 | ±0% | 164,000 |
| 2017/11/21 | 90 | 94 | 89 | 91 | -1 | -1.1% | 303,000 |
| 2017/11/20 | 87 | 93 | 87 | 92 | +5 | +5.7% | 472,000 |
| 2017/11/17 | 86 | 88 | 86 | 87 | +1 | +1.2% | 116,000 |
| 2017/11/16 | 84 | 86 | 84 | 86 | +2 | +2.4% | 105,000 |
| 2017/11/15 | 89 | 89 | 84 | 84 | -4 | -4.5% | 251,000 |
| 2017/11/14 | 89 | 89 | 88 | 88 | -1 | -1.1% | 116,000 |
1851～
1900
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
