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 |
|---|---|---|---|---|---|---|---|
| 2017/06/19 | 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 |
| 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 |
2001～
2050
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
