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 |
|---|---|---|---|---|---|---|---|
| 2016/11/08 | 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 |
| 2016/09/21 | 76 | 78 | 76 | 78 | +1 | +1.3% | 13,000 |
| 2016/09/20 | 77 | 77 | 77 | 77 | ±0 | ±0% | 7,000 |
| 2016/09/16 | 77 | 77 | 76 | 77 | ±0 | ±0% | 11,000 |
| 2016/09/15 | 78 | 78 | 76 | 77 | -2 | -2.5% | 100,000 |
| 2016/09/14 | 79 | 79 | 77 | 79 | ±0 | ±0% | 40,000 |
| 2016/09/13 | 80 | 80 | 79 | 79 | -1 | -1.3% | 27,000 |
| 2016/09/12 | 79 | 80 | 79 | 80 | ±0 | ±0% | 33,000 |
| 2016/09/09 | 79 | 80 | 79 | 80 | ±0 | ±0% | 25,000 |
| 2016/09/08 | 78 | 80 | 78 | 80 | ±0 | ±0% | 9,000 |
| 2016/09/07 | 78 | 80 | 78 | 80 | +1 | +1.3% | 10,000 |
| 2016/09/06 | 78 | 79 | 78 | 79 | +2 | +2.6% | 14,000 |
| 2016/09/05 | 80 | 80 | 76 | 77 | -2 | -2.5% | 95,000 |
| 2016/09/02 | 78 | 79 | 78 | 79 | ±0 | ±0% | 14,000 |
| 2016/09/01 | 79 | 80 | 79 | 79 | -1 | -1.3% | 4,000 |
| 2016/08/31 | 79 | 80 | 78 | 80 | +1 | +1.3% | 6,000 |
| 2016/08/30 | 78 | 79 | 78 | 79 | ±0 | ±0% | 4,000 |
| 2016/08/29 | 79 | 79 | 79 | 79 | +1 | +1.3% | 2,000 |
| 2016/08/26 | 79 | 79 | 78 | 78 | -1 | -1.3% | 4,000 |
| 2016/08/25 | 80 | 80 | 78 | 79 | ±0 | ±0% | 5,000 |
2151～
2200
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 | 75,400円 | +1.8% | - | 0.00% | 546.38倍 | 2.75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 | 20,200円 | +11.6% | -34.1% | 0.00% | 34.07倍 | 0.85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 | 18,700円 | -4.4% | -9.5% | 0.00% | 11.09倍 | 62.33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 | 12,300円 | +11.5% | - | 0.00% | 17.83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 | 20,100円 | +13.5% | +96.9% | 0.00% | 81.38倍 | 20.81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
