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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 90 | 91 | 89 | 90 | ±0 | ±0% | 6,000 |
| 2017/05/09 | 90 | 90 | 89 | 90 | ±0 | ±0% | 7,000 |
| 2017/05/08 | 90 | 91 | 86 | 90 | ±0 | ±0% | 44,000 |
| 2017/05/02 | 88 | 90 | 88 | 90 | +2 | +2.3% | 26,000 |
| 2017/05/01 | 85 | 88 | 85 | 88 | +3 | +3.5% | 32,000 |
| 2017/04/28 | 85 | 85 | 85 | 85 | ±0 | ±0% | 2,000 |
| 2017/04/27 | 85 | 85 | 85 | 85 | +1 | +1.2% | 12,000 |
| 2017/04/26 | 85 | 85 | 84 | 84 | ±0 | ±0% | 9,000 |
| 2017/04/25 | 84 | 84 | 83 | 84 | +1 | +1.2% | 7,000 |
| 2017/04/24 | 84 | 84 | 83 | 83 | +1 | +1.2% | 24,000 |
| 2017/04/21 | 82 | 82 | 82 | 82 | +1 | +1.2% | 4,000 |
| 2017/04/20 | 81 | 81 | 81 | 81 | +1 | +1.3% | 17,000 |
| 2017/04/19 | 79 | 80 | 79 | 80 | +1 | +1.3% | 13,000 |
| 2017/04/18 | 78 | 79 | 78 | 79 | +2 | +2.6% | 22,000 |
| 2017/04/17 | 75 | 77 | 75 | 77 | +2 | +2.7% | 38,000 |
| 2017/04/14 | 80 | 80 | 75 | 75 | -5 | -6.3% | 46,000 |
| 2017/04/13 | 80 | 80 | 79 | 80 | ±0 | ±0% | 37,000 |
| 2017/04/12 | 84 | 84 | 80 | 80 | -4 | -4.8% | 80,000 |
| 2017/04/11 | 84 | 85 | 84 | 84 | -1 | -1.2% | 16,000 |
| 2017/04/10 | 86 | 86 | 85 | 85 | ±0 | ±0% | 13,000 |
| 2017/04/07 | 87 | 88 | 83 | 85 | -2 | -2.3% | 74,000 |
| 2017/04/06 | 89 | 89 | 86 | 87 | -4 | -4.4% | 59,000 |
| 2017/04/05 | 91 | 91 | 90 | 91 | ±0 | ±0% | 26,000 |
| 2017/04/04 | 93 | 93 | 90 | 91 | -4 | -4.2% | 43,000 |
| 2017/04/03 | 94 | 95 | 94 | 95 | ±0 | ±0% | 5,000 |
| 2017/03/31 | 93 | 95 | 93 | 95 | +1 | +1.1% | 8,000 |
| 2017/03/30 | 93 | 94 | 93 | 94 | ±0 | ±0% | 2,000 |
| 2017/03/29 | 93 | 94 | 92 | 94 | +1 | +1.1% | 11,000 |
| 2017/03/28 | 92 | 93 | 92 | 93 | +1 | +1.1% | 16,000 |
| 2017/03/27 | 93 | 93 | 92 | 92 | -2 | -2.1% | 9,000 |
| 2017/03/24 | 94 | 94 | 93 | 94 | ±0 | ±0% | 3,000 |
| 2017/03/23 | 93 | 94 | 92 | 94 | +1 | +1.1% | 27,000 |
| 2017/03/22 | 93 | 93 | 92 | 93 | -2 | -2.1% | 61,000 |
| 2017/03/21 | 99 | 99 | 94 | 95 | -4 | -4% | 134,000 |
| 2017/03/17 | 98 | 99 | 98 | 99 | ±0 | ±0% | 6,000 |
| 2017/03/16 | 97 | 99 | 96 | 99 | +1 | +1% | 57,000 |
| 2017/03/15 | 101 | 101 | 98 | 98 | -4 | -3.9% | 112,000 |
| 2017/03/14 | 101 | 114 | 100 | 102 | +4 | +4.1% | 965,000 |
| 2017/03/13 | 98 | 98 | 97 | 98 | +1 | +1% | 7,000 |
| 2017/03/10 | 97 | 97 | 97 | 97 | +1 | +1% | 16,000 |
| 2017/03/09 | 98 | 98 | 96 | 96 | -2 | -2% | 39,000 |
| 2017/03/08 | 97 | 98 | 97 | 98 | ±0 | ±0% | 7,000 |
| 2017/03/07 | 98 | 99 | 88 | 98 | ±0 | ±0% | 171,000 |
| 2017/03/06 | 100 | 100 | 98 | 98 | -2 | -2% | 18,000 |
| 2017/03/03 | 101 | 101 | 100 | 100 | -1 | -1% | 25,000 |
| 2017/03/02 | 102 | 102 | 101 | 101 | -1 | -1% | 11,000 |
| 2017/03/01 | 101 | 102 | 100 | 102 | +1 | +1% | 7,000 |
| 2017/02/28 | 100 | 101 | 100 | 101 | ±0 | ±0% | 9,000 |
| 2017/02/27 | 101 | 101 | 100 | 101 | ±0 | ±0% | 26,000 |
| 2017/02/24 | 101 | 101 | 100 | 101 | ±0 | ±0% | 30,000 |
1951～
2000
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
