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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 95 | 99 | 95 | 97 | +2 | +2.1% | 197,000 |
| 2017/07/19 | 94 | 95 | 93 | 95 | +2 | +2.2% | 81,000 |
| 2017/07/18 | 96 | 96 | 93 | 93 | -4 | -4.1% | 179,000 |
| 2017/07/14 | 103 | 104 | 96 | 97 | -6 | -5.8% | 537,000 |
| 2017/07/13 | 96 | 116 | 96 | 103 | +12 | +13.2% | 5,707,000 |
| 2017/07/12 | 92 | 96 | 91 | 91 | +1 | +1.1% | 293,000 |
| 2017/07/11 | 90 | 91 | 89 | 90 | ±0 | ±0% | 30,000 |
| 2017/07/10 | 90 | 90 | 89 | 90 | +1 | +1.1% | 27,000 |
| 2017/07/07 | 90 | 90 | 89 | 89 | -1 | -1.1% | 28,000 |
| 2017/07/06 | 92 | 92 | 89 | 90 | -1 | -1.1% | 103,000 |
| 2017/07/05 | 90 | 92 | 90 | 91 | +1 | +1.1% | 54,000 |
| 2017/07/04 | 92 | 92 | 89 | 90 | -1 | -1.1% | 70,000 |
| 2017/07/03 | 91 | 92 | 90 | 91 | ±0 | ±0% | 28,000 |
| 2017/06/30 | 88 | 91 | 88 | 91 | +2 | +2.2% | 64,000 |
| 2017/06/29 | 89 | 90 | 89 | 89 | +1 | +1.1% | 19,000 |
| 2017/06/28 | 89 | 89 | 88 | 88 | ±0 | ±0% | 42,000 |
| 2017/06/27 | 89 | 89 | 88 | 88 | ±0 | ±0% | 59,000 |
| 2017/06/26 | 87 | 88 | 87 | 88 | ±0 | ±0% | 23,000 |
| 2017/06/23 | 92 | 92 | 88 | 88 | -3 | -3.3% | 160,000 |
| 2017/06/22 | 92 | 93 | 91 | 91 | -1 | -1.1% | 69,000 |
| 2017/06/21 | 91 | 92 | 91 | 92 | +1 | +1.1% | 98,000 |
| 2017/06/20 | 92 | 104 | 90 | 91 | -1 | -1.1% | 792,000 |
| 2017/06/19 | 91 | 92 | 91 | 92 | +1 | +1.1% | 20,000 |
| 2017/06/16 | 93 | 98 | 91 | 91 | +2 | +2.2% | 337,000 |
| 2017/06/15 | 87 | 92 | 87 | 89 | +2 | +2.3% | 120,000 |
| 2017/06/14 | 88 | 88 | 87 | 87 | -1 | -1.1% | 12,000 |
| 2017/06/13 | 87 | 89 | 87 | 88 | +1 | +1.1% | 26,000 |
| 2017/06/12 | 88 | 88 | 87 | 87 | -1 | -1.1% | 13,000 |
| 2017/06/09 | 88 | 88 | 87 | 88 | +1 | +1.1% | 11,000 |
| 2017/06/08 | 87 | 88 | 87 | 87 | -1 | -1.1% | 7,000 |
| 2017/06/07 | 86 | 88 | 86 | 88 | +1 | +1.1% | 10,000 |
| 2017/06/06 | 86 | 89 | 86 | 87 | ±0 | ±0% | 22,000 |
| 2017/06/05 | 87 | 87 | 86 | 87 | ±0 | ±0% | 35,000 |
| 2017/06/02 | 87 | 88 | 87 | 87 | -1 | -1.1% | 17,000 |
| 2017/06/01 | 86 | 88 | 86 | 88 | ±0 | ±0% | 24,000 |
| 2017/05/31 | 88 | 88 | 87 | 88 | ±0 | ±0% | 6,000 |
| 2017/05/30 | 87 | 88 | 87 | 88 | +2 | +2.3% | 19,000 |
| 2017/05/29 | 86 | 86 | 86 | 86 | ±0 | ±0% | 1,000 |
| 2017/05/26 | 87 | 87 | 86 | 86 | ±0 | ±0% | 7,000 |
| 2017/05/25 | 86 | 86 | 86 | 86 | ±0 | ±0% | 3,000 |
| 2017/05/24 | 84 | 86 | 84 | 86 | +1 | +1.2% | 6,000 |
| 2017/05/23 | 85 | 85 | 85 | 85 | +1 | +1.2% | 6,000 |
| 2017/05/22 | 83 | 84 | 83 | 84 | +1 | +1.2% | 8,000 |
| 2017/05/19 | 82 | 84 | 82 | 83 | -1 | -1.2% | 14,000 |
| 2017/05/18 | 81 | 84 | 81 | 84 | ±0 | ±0% | 22,000 |
| 2017/05/17 | 84 | 84 | 83 | 84 | -1 | -1.2% | 26,000 |
| 2017/05/16 | 85 | 86 | 85 | 85 | -3 | -3.4% | 52,000 |
| 2017/05/15 | 87 | 88 | 86 | 88 | ±0 | ±0% | 7,000 |
| 2017/05/12 | 88 | 88 | 86 | 88 | -1 | -1.1% | 29,000 |
| 2017/05/11 | 90 | 90 | 89 | 89 | -1 | -1.1% | 10,000 |
1901～
1950
件表示中 / 3692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 | 74,300円 | +2.6% | -42.4% | 1.35% | 30.28倍 | 1.90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 |
| 白 鳩 | 25,300円 | +3.6% | +999.9% | 0.00% | 3.68倍 | 0.76倍 |
|
女性中心の下着のネット通販。メーカーから仕入れ自社サイト等で販売。歯愛メディカル傘下に |
| ペットゴー | 89,500円 | -9.8% | -35.3% | 0.00% | 16.03倍 | 1.41倍 |
|
ペットの食事療法食などヘルスケア商品をＷｅｂ販売。ＨＣ等へ拡大。自社ブランド育成注力 |
| マルシェ | 17,700円 | -2.1% | -82.1% | 0.00% | - | 4.00倍 |
|
居酒屋「酔虎伝」「八剣伝」や餃子食堂「マルケン」運営。関西、東海が地盤。チムニーが筆頭株主 |
| ミモナ | - | +0.8% | -58.1% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
