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 |
|---|---|---|---|---|---|---|---|
| 2016/12/06 | 106 | 107 | 103 | 105 | ±0 | ±0% | 66,000 |
| 2016/12/05 | 107 | 107 | 103 | 105 | -3 | -2.8% | 113,000 |
| 2016/12/02 | 112 | 113 | 106 | 108 | -5 | -4.4% | 217,000 |
| 2016/12/01 | 118 | 130 | 113 | 113 | +3 | +2.7% | 1,661,000 |
| 2016/11/30 | 109 | 113 | 107 | 110 | ±0 | ±0% | 180,000 |
| 2016/11/29 | 105 | 110 | 105 | 110 | +2 | +1.9% | 70,000 |
| 2016/11/28 | 109 | 110 | 105 | 108 | +2 | +1.9% | 126,000 |
| 2016/11/25 | 111 | 112 | 106 | 106 | -4 | -3.6% | 147,000 |
| 2016/11/24 | 116 | 117 | 110 | 110 | -8 | -6.8% | 346,000 |
| 2016/11/22 | 122 | 125 | 115 | 118 | +3 | +2.6% | 614,000 |
| 2016/11/21 | 112 | 124 | 111 | 115 | -1 | -0.9% | 1,145,000 |
| 2016/11/18 | 123 | 133 | 116 | 116 | -7 | -5.7% | 942,000 |
| 2016/11/17 | 121 | 123 | 114 | 123 | -1 | -0.8% | 623,000 |
| 2016/11/16 | 131 | 138 | 118 | 124 | +15 | +13.8% | 4,834,000 |
| 2016/11/15 | 99 | 109 | 95 | 109 | +30 | +38% | 4,821,000 |
| 2016/11/14 | 79 | 79 | 78 | 79 | +1 | +1.3% | 14,000 |
| 2016/11/11 | 79 | 79 | 78 | 78 | ±0 | ±0% | 5,000 |
| 2016/11/10 | 78 | 78 | 77 | 78 | +3 | +4% | 15,000 |
| 2016/11/09 | 78 | 78 | 73 | 75 | -3 | -3.8% | 58,000 |
| 2016/11/08 | 79 | 79 | 78 | 78 | -1 | -1.3% | 2,000 |
| 2016/11/07 | 79 | 79 | 77 | 79 | -2 | -2.5% | 51,000 |
| 2016/11/04 | 81 | 81 | 80 | 81 | ±0 | ±0% | 12,000 |
| 2016/11/02 | 84 | 84 | 81 | 81 | -2 | -2.4% | 6,000 |
| 2016/11/01 | 83 | 83 | 82 | 83 | +1 | +1.2% | 28,000 |
| 2016/10/31 | 80 | 83 | 80 | 82 | +2 | +2.5% | 60,000 |
| 2016/10/28 | 80 | 80 | 80 | 80 | - | - | 3,000 |
| 2016/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/26 | 81 | 81 | 79 | 81 | ±0 | ±0% | 26,000 |
| 2016/10/25 | 81 | 81 | 81 | 81 | ±0 | ±0% | 13,000 |
| 2016/10/24 | 79 | 81 | 79 | 81 | - | - | 57,000 |
| 2016/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/20 | 79 | 80 | 79 | 80 | ±0 | ±0% | 2,000 |
| 2016/10/19 | 79 | 80 | 79 | 80 | +1 | +1.3% | 7,000 |
| 2016/10/18 | 78 | 79 | 78 | 79 | ±0 | ±0% | 5,000 |
| 2016/10/17 | 79 | 79 | 79 | 79 | +1 | +1.3% | 3,000 |
| 2016/10/14 | 78 | 79 | 78 | 78 | -1 | -1.3% | 9,000 |
| 2016/10/13 | 78 | 79 | 78 | 79 | +1 | +1.3% | 12,000 |
| 2016/10/12 | 78 | 80 | 78 | 78 | -2 | -2.5% | 28,000 |
| 2016/10/11 | 79 | 80 | 79 | 80 | ±0 | ±0% | 12,000 |
| 2016/10/07 | 80 | 80 | 79 | 80 | ±0 | ±0% | 24,000 |
| 2016/10/06 | 80 | 80 | 79 | 80 | ±0 | ±0% | 19,000 |
| 2016/10/05 | 79 | 80 | 79 | 80 | +1 | +1.3% | 15,000 |
| 2016/10/04 | 78 | 79 | 78 | 79 | +1 | +1.3% | 10,000 |
| 2016/10/03 | 77 | 78 | 77 | 78 | - | - | 3,000 |
| 2016/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/09/29 | 77 | 78 | 77 | 78 | +1 | +1.3% | 22,000 |
| 2016/09/28 | 76 | 77 | 76 | 77 | ±0 | ±0% | 4,000 |
| 2016/09/27 | 76 | 77 | 75 | 77 | ±0 | ±0% | 17,000 |
| 2016/09/26 | 76 | 77 | 76 | 77 | +1 | +1.3% | 8,000 |
| 2016/09/23 | 78 | 78 | 76 | 76 | -2 | -2.6% | 28,000 |
2101～
2150
件表示中 / 3739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 | 135,000円 | +1.8% | - | 0.00% | 688.78倍 | 3.46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 |
| 和 心 | 44,500円 | +33.7% | 0.0% | 0.00% | 8.15倍 | 5.50倍 |
|
かんざしや傘、箸など和雑貨の物販が主力。雑貨に社名など名入れのＯＥＭも。京都が重点地区 |
| ＢＡＢＹ ＪＯＢ | - | - | - | - | - | - |
|
- |
| カルラ | 45,500円 | +3.3% | -9.5% | 1.10% | 9.04倍 | 1.33倍 |
|
宮城地盤。東北、北関東の小商圏中心に和食ファミレス「まるまつ」展開。カニ、そば等専門店も |
| ファンデリー | 41,900円 | +21.4% | - | 0.00% | 102.20倍 | 12.02倍 |
|
血液検査の数値改善目指す健康食を宅配。医療機関経由で顧客を獲得。冷食宅配やマーケ支援も |
市場注目の銘柄
チャート関連のコラム
