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 |
|---|---|---|---|---|---|---|---|
| 2017/04/05 | 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 |
| 2017/02/23 | 101 | 101 | 100 | 101 | +1 | +1% | 12,000 |
| 2017/02/22 | 102 | 102 | 99 | 100 | -1 | -1% | 9,000 |
| 2017/02/21 | 99 | 101 | 99 | 101 | +1 | +1% | 16,000 |
| 2017/02/20 | 100 | 101 | 100 | 100 | -1 | -1% | 6,000 |
| 2017/02/17 | 99 | 101 | 99 | 101 | +3 | +3.1% | 45,000 |
| 2017/02/16 | 99 | 99 | 98 | 98 | ±0 | ±0% | 33,000 |
| 2017/02/15 | 100 | 100 | 98 | 98 | -1 | -1% | 25,000 |
| 2017/02/14 | 99 | 100 | 99 | 99 | -1 | -1% | 13,000 |
| 2017/02/13 | 99 | 101 | 99 | 100 | ±0 | ±0% | 77,000 |
| 2017/02/10 | 101 | 102 | 100 | 100 | -1 | -1% | 31,000 |
| 2017/02/09 | 101 | 101 | 101 | 101 | ±0 | ±0% | 18,000 |
| 2017/02/08 | 99 | 101 | 99 | 101 | +3 | +3.1% | 33,000 |
| 2017/02/07 | 101 | 101 | 98 | 98 | -3 | -3% | 91,000 |
| 2017/02/06 | 101 | 102 | 97 | 101 | -2 | -1.9% | 214,000 |
| 2017/02/03 | 106 | 106 | 103 | 103 | -2 | -1.9% | 41,000 |
| 2017/02/02 | 106 | 107 | 105 | 105 | -1 | -0.9% | 29,000 |
| 2017/02/01 | 108 | 108 | 106 | 106 | -1 | -0.9% | 55,000 |
| 2017/01/31 | 109 | 109 | 107 | 107 | -3 | -2.7% | 43,000 |
| 2017/01/30 | 109 | 110 | 108 | 110 | +2 | +1.9% | 27,000 |
| 2017/01/27 | 110 | 110 | 108 | 108 | -2 | -1.8% | 15,000 |
| 2017/01/26 | 110 | 111 | 109 | 110 | +1 | +0.9% | 40,000 |
| 2017/01/25 | 110 | 111 | 108 | 109 | +2 | +1.9% | 91,000 |
2051～
2100
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
