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 |
|---|---|---|---|---|---|---|---|
| 2016/08/24 | 79 | 79 | 79 | 79 | -1 | -1.3% | 1,000 |
| 2016/08/23 | 79 | 80 | 79 | 80 | ±0 | ±0% | 8,000 |
| 2016/08/22 | 78 | 80 | 78 | 80 | ±0 | ±0% | 4,000 |
| 2016/08/19 | 79 | 80 | 79 | 80 | +1 | +1.3% | 5,000 |
| 2016/08/18 | 80 | 80 | 79 | 79 | - | - | 2,000 |
| 2016/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/16 | 81 | 81 | 81 | 81 | - | - | 1,000 |
| 2016/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/12 | 80 | 81 | 80 | 81 | ±0 | ±0% | 3,000 |
| 2016/08/10 | 81 | 81 | 81 | 81 | ±0 | ±0% | 2,000 |
| 2016/08/09 | 81 | 82 | 80 | 81 | ±0 | ±0% | 13,000 |
| 2016/08/08 | 80 | 82 | 80 | 81 | ±0 | ±0% | 13,000 |
| 2016/08/05 | 80 | 81 | 80 | 81 | ±0 | ±0% | 15,000 |
| 2016/08/04 | 79 | 81 | 79 | 81 | +2 | +2.5% | 31,000 |
| 2016/08/03 | 79 | 81 | 79 | 79 | +1 | +1.3% | 52,000 |
| 2016/08/02 | 79 | 79 | 78 | 78 | ±0 | ±0% | 14,000 |
| 2016/08/01 | 78 | 78 | 77 | 78 | -1 | -1.3% | 7,000 |
| 2016/07/29 | 78 | 79 | 76 | 79 | +1 | +1.3% | 39,000 |
| 2016/07/28 | 82 | 83 | 78 | 78 | -4 | -4.9% | 43,000 |
| 2016/07/27 | 81 | 83 | 81 | 82 | +2 | +2.5% | 21,000 |
| 2016/07/26 | 78 | 80 | 78 | 80 | +3 | +3.9% | 30,000 |
| 2016/07/25 | 77 | 81 | 76 | 77 | ±0 | ±0% | 45,000 |
| 2016/07/22 | 78 | 78 | 76 | 77 | -1 | -1.3% | 28,000 |
| 2016/07/21 | 75 | 78 | 75 | 78 | - | - | 51,000 |
| 2016/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/07/19 | 80 | 80 | 78 | 80 | -1 | -1.2% | 8,000 |
| 2016/07/15 | 81 | 81 | 80 | 81 | ±0 | ±0% | 10,000 |
| 2016/07/14 | 78 | 81 | 78 | 81 | +1 | +1.3% | 7,000 |
| 2016/07/13 | 79 | 80 | 79 | 80 | +1 | +1.3% | 2,000 |
| 2016/07/12 | 77 | 79 | 77 | 79 | +1 | +1.3% | 11,000 |
| 2016/07/11 | 78 | 78 | 77 | 78 | +1 | +1.3% | 10,000 |
| 2016/07/08 | 76 | 77 | 76 | 77 | +1 | +1.3% | 13,000 |
| 2016/07/07 | 76 | 78 | 76 | 76 | -1 | -1.3% | 9,000 |
| 2016/07/06 | 77 | 77 | 77 | 77 | +1 | +1.3% | 1,000 |
| 2016/07/05 | 78 | 78 | 76 | 76 | -2 | -2.6% | 15,000 |
| 2016/07/04 | 78 | 78 | 78 | 78 | +1 | +1.3% | 1,000 |
| 2016/07/01 | 77 | 78 | 76 | 77 | +2 | +2.7% | 23,000 |
| 2016/06/30 | 79 | 80 | 75 | 75 | -4 | -5.1% | 45,000 |
| 2016/06/29 | 78 | 79 | 78 | 79 | +2 | +2.6% | 7,000 |
| 2016/06/28 | 76 | 77 | 76 | 77 | +1 | +1.3% | 7,000 |
| 2016/06/27 | 74 | 76 | 74 | 76 | +4 | +5.6% | 24,000 |
| 2016/06/24 | 85 | 85 | 71 | 72 | - | - | 56,000 |
| 2016/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/22 | 82 | 84 | 82 | 84 | ±0 | ±0% | 5,000 |
| 2016/06/21 | 82 | 84 | 82 | 84 | ±0 | ±0% | 14,000 |
| 2016/06/20 | 84 | 84 | 81 | 84 | ±0 | ±0% | 18,000 |
| 2016/06/17 | 80 | 84 | 80 | 84 | +4 | +5% | 33,000 |
| 2016/06/16 | 84 | 84 | 80 | 80 | -5 | -5.9% | 13,000 |
| 2016/06/15 | 80 | 85 | 80 | 85 | +2 | +2.4% | 7,000 |
| 2016/06/14 | 85 | 85 | 82 | 83 | -2 | -2.4% | 17,000 |
2201～
2250
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 | 74,800円 | +1.8% | - | 0.00% | 542.03倍 | 2.73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 | 18,900円 | +11.6% | -34.1% | 0.00% | 31.88倍 | 0.79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 | 12,100円 | +11.5% | - | 0.00% | 17.54倍 | 0.46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
