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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 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 |
| 2017/09/27 | 85 | 86 | 84 | 85 | ±0 | ±0% | 23,000 |
| 2017/09/26 | 85 | 85 | 84 | 85 | +1 | +1.2% | 63,000 |
| 2017/09/25 | 85 | 85 | 84 | 84 | ±0 | ±0% | 21,000 |
| 2017/09/22 | 85 | 86 | 84 | 84 | ±0 | ±0% | 87,000 |
| 2017/09/21 | 85 | 86 | 84 | 84 | -1 | -1.2% | 56,000 |
| 2017/09/20 | 86 | 86 | 84 | 85 | ±0 | ±0% | 26,000 |
| 2017/09/19 | 86 | 86 | 85 | 85 | ±0 | ±0% | 43,000 |
| 2017/09/15 | 86 | 86 | 84 | 85 | -2 | -2.3% | 35,000 |
| 2017/09/14 | 83 | 87 | 83 | 87 | +4 | +4.8% | 157,000 |
| 2017/09/13 | 85 | 85 | 83 | 83 | -2 | -2.4% | 39,000 |
| 2017/09/12 | 83 | 85 | 82 | 85 | +4 | +4.9% | 70,000 |
| 2017/09/11 | 81 | 82 | 81 | 81 | +1 | +1.3% | 36,000 |
| 2017/09/08 | 81 | 82 | 80 | 80 | ±0 | ±0% | 36,000 |
| 2017/09/07 | 80 | 81 | 80 | 80 | ±0 | ±0% | 24,000 |
| 2017/09/06 | 80 | 81 | 79 | 80 | ±0 | ±0% | 50,000 |
| 2017/09/05 | 82 | 82 | 80 | 80 | -1 | -1.2% | 90,000 |
| 2017/09/04 | 84 | 84 | 81 | 81 | -3 | -3.6% | 90,000 |
| 2017/09/01 | 85 | 85 | 84 | 84 | ±0 | ±0% | 25,000 |
| 2017/08/31 | 85 | 85 | 84 | 84 | ±0 | ±0% | 25,000 |
1901～
1950
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
