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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/11/13 | 90 | 90 | 89 | 89 | ±0 | ±0% | 51,000 |
| 2017/11/10 | 91 | 91 | 89 | 89 | -2 | -2.2% | 148,000 |
| 2017/11/09 | 90 | 95 | 90 | 91 | +3 | +3.4% | 259,000 |
| 2017/11/08 | 89 | 90 | 88 | 88 | ±0 | ±0% | 72,000 |
| 2017/11/07 | 89 | 90 | 88 | 88 | -2 | -2.2% | 79,000 |
| 2017/11/06 | 90 | 91 | 90 | 90 | +1 | +1.1% | 37,000 |
| 2017/11/02 | 92 | 93 | 89 | 89 | ±0 | ±0% | 218,000 |
| 2017/11/01 | 90 | 90 | 89 | 89 | -1 | -1.1% | 129,000 |
| 2017/10/31 | 89 | 91 | 88 | 90 | ±0 | ±0% | 162,000 |
| 2017/10/30 | 92 | 92 | 90 | 90 | -1 | -1.1% | 91,000 |
| 2017/10/27 | 92 | 93 | 91 | 91 | -2 | -2.2% | 72,000 |
| 2017/10/26 | 93 | 93 | 92 | 93 | +1 | +1.1% | 141,000 |
| 2017/10/25 | 93 | 93 | 92 | 92 | -1 | -1.1% | 158,000 |
| 2017/10/24 | 94 | 96 | 92 | 93 | ±0 | ±0% | 403,000 |
| 2017/10/23 | 92 | 94 | 92 | 93 | +2 | +2.2% | 122,000 |
| 2017/10/20 | 92 | 92 | 91 | 91 | -1 | -1.1% | 76,000 |
| 2017/10/19 | 94 | 94 | 91 | 92 | -1 | -1.1% | 294,000 |
| 2017/10/18 | 93 | 95 | 91 | 93 | +1 | +1.1% | 188,000 |
| 2017/10/17 | 92 | 92 | 90 | 92 | ±0 | ±0% | 328,000 |
| 2017/10/16 | 93 | 94 | 91 | 92 | -1 | -1.1% | 221,000 |
| 2017/10/13 | 98 | 98 | 93 | 93 | -6 | -6.1% | 558,000 |
| 2017/10/12 | 92 | 99 | 89 | 99 | +8 | +8.8% | 841,000 |
| 2017/10/11 | 89 | 93 | 87 | 91 | +2 | +2.2% | 393,000 |
| 2017/10/10 | 91 | 92 | 88 | 89 | -2 | -2.2% | 256,000 |
| 2017/10/06 | 86 | 93 | 85 | 91 | +6 | +7.1% | 367,000 |
| 2017/10/05 | 86 | 86 | 85 | 85 | -1 | -1.2% | 64,000 |
| 2017/10/04 | 86 | 86 | 85 | 86 | +1 | +1.2% | 125,000 |
| 2017/10/03 | 85 | 86 | 84 | 85 | ±0 | ±0% | 40,000 |
| 2017/10/02 | 84 | 85 | 84 | 85 | +1 | +1.2% | 37,000 |
| 2017/09/29 | 86 | 86 | 84 | 84 | -2 | -2.3% | 51,000 |
| 2017/09/28 | 86 | 86 | 84 | 86 | +1 | +1.2% | 21,000 |
1851～
1900
件表示中 / 3739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 | 135,000円 | +1.8% | - | 0.00% | 688.78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% | 8.15倍 | 5.50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 | 45,500円 | +3.3% | -9.5% | 1.10% | 9.04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 | 41,900円 | +21.4% | - | 0.00% | 102.20倍 | 12.02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
