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 |
|---|---|---|---|---|---|---|---|
| 2017/08/30 | 85 | 86 | 84 | 84 | -1 | -1.2% | 20,000 |
| 2017/08/29 | 85 | 85 | 83 | 85 | ±0 | ±0% | 50,000 |
| 2017/08/28 | 86 | 87 | 85 | 85 | ±0 | ±0% | 25,000 |
| 2017/08/25 | 83 | 87 | 83 | 85 | +2 | +2.4% | 68,000 |
| 2017/08/24 | 83 | 83 | 82 | 83 | ±0 | ±0% | 18,000 |
| 2017/08/23 | 83 | 84 | 82 | 83 | +1 | +1.2% | 49,000 |
| 2017/08/22 | 82 | 83 | 82 | 82 | -1 | -1.2% | 27,000 |
| 2017/08/21 | 85 | 85 | 82 | 83 | -1 | -1.2% | 49,000 |
| 2017/08/18 | 85 | 85 | 83 | 84 | -1 | -1.2% | 47,000 |
| 2017/08/17 | 86 | 87 | 85 | 85 | -1 | -1.2% | 37,000 |
| 2017/08/16 | 86 | 86 | 85 | 86 | ±0 | ±0% | 53,000 |
| 2017/08/15 | 85 | 86 | 84 | 86 | +2 | +2.4% | 56,000 |
| 2017/08/14 | 85 | 85 | 82 | 84 | -2 | -2.3% | 72,000 |
| 2017/08/10 | 88 | 88 | 86 | 86 | ±0 | ±0% | 51,000 |
| 2017/08/09 | 90 | 90 | 86 | 86 | -3 | -3.4% | 107,000 |
| 2017/08/08 | 89 | 90 | 89 | 89 | ±0 | ±0% | 29,000 |
| 2017/08/07 | 89 | 90 | 88 | 89 | -1 | -1.1% | 131,000 |
| 2017/08/04 | 89 | 92 | 89 | 90 | +1 | +1.1% | 91,000 |
| 2017/08/03 | 92 | 92 | 89 | 89 | -2 | -2.2% | 86,000 |
| 2017/08/02 | 89 | 92 | 89 | 91 | +2 | +2.2% | 84,000 |
| 2017/08/01 | 91 | 92 | 89 | 89 | -3 | -3.3% | 126,000 |
| 2017/07/31 | 92 | 93 | 91 | 92 | ±0 | ±0% | 45,000 |
| 2017/07/28 | 95 | 95 | 91 | 92 | -3 | -3.2% | 122,000 |
| 2017/07/27 | 96 | 97 | 95 | 95 | -1 | -1% | 76,000 |
| 2017/07/26 | 96 | 98 | 96 | 96 | +1 | +1.1% | 128,000 |
| 2017/07/25 | 97 | 98 | 95 | 95 | -4 | -4% | 201,000 |
| 2017/07/24 | 98 | 99 | 97 | 99 | +1 | +1% | 80,000 |
| 2017/07/21 | 97 | 99 | 97 | 98 | +1 | +1% | 124,000 |
| 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 |
1951～
2000
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 | 75,600円 | +1.8% | - | 0.00% | 547.83倍 | 2.76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 | 19,100円 | +11.6% | -34.1% | 0.00% | 32.21倍 | 0.80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 | 18,600円 | -4.4% | -9.5% | 0.00% | 11.03倍 | 62.00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 | 12,200円 | +11.5% | - | 0.00% | 17.69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 | 20,200円 | +13.5% | +96.9% | 0.00% | 81.79倍 | 20.91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
