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 |
|---|---|---|---|---|---|---|---|
| 2016/07/08 | 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 |
| 2016/06/13 | 86 | 86 | 85 | 85 | -2 | -2.3% | 13,000 |
| 2016/06/10 | 88 | 88 | 87 | 87 | ±0 | ±0% | 2,000 |
| 2016/06/09 | 86 | 88 | 86 | 87 | -1 | -1.1% | 8,000 |
| 2016/06/08 | 87 | 88 | 87 | 88 | ±0 | ±0% | 5,000 |
| 2016/06/07 | 86 | 89 | 86 | 88 | +1 | +1.1% | 25,000 |
| 2016/06/06 | 86 | 87 | 85 | 87 | ±0 | ±0% | 9,000 |
| 2016/06/03 | 86 | 88 | 86 | 87 | -1 | -1.1% | 16,000 |
| 2016/06/02 | 88 | 88 | 86 | 88 | -1 | -1.1% | 6,000 |
| 2016/06/01 | 90 | 90 | 88 | 89 | +2 | +2.3% | 64,000 |
| 2016/05/31 | 87 | 88 | 87 | 87 | ±0 | ±0% | 6,000 |
| 2016/05/30 | 85 | 87 | 85 | 87 | ±0 | ±0% | 4,000 |
| 2016/05/27 | 87 | 87 | 87 | 87 | +1 | +1.2% | 1,000 |
| 2016/05/26 | 87 | 87 | 86 | 86 | ±0 | ±0% | 9,000 |
| 2016/05/25 | 86 | 87 | 85 | 86 | +1 | +1.2% | 4,000 |
| 2016/05/24 | 85 | 87 | 85 | 85 | -2 | -2.3% | 15,000 |
| 2016/05/23 | 86 | 87 | 85 | 87 | ±0 | ±0% | 20,000 |
| 2016/05/20 | 86 | 87 | 86 | 87 | +1 | +1.2% | 9,000 |
| 2016/05/19 | 84 | 86 | 84 | 86 | +2 | +2.4% | 8,000 |
| 2016/05/18 | 88 | 92 | 84 | 84 | ±0 | ±0% | 89,000 |
| 2016/05/17 | 83 | 84 | 83 | 84 | ±0 | ±0% | 66,000 |
| 2016/05/16 | 85 | 86 | 84 | 84 | -4 | -4.5% | 46,000 |
| 2016/05/13 | 87 | 88 | 87 | 88 | -1 | -1.1% | 5,000 |
| 2016/05/12 | 86 | 89 | 86 | 89 | ±0 | ±0% | 5,000 |
| 2016/05/11 | 90 | 90 | 89 | 89 | ±0 | ±0% | 23,000 |
| 2016/05/10 | 89 | 89 | 88 | 89 | ±0 | ±0% | 8,000 |
| 2016/05/09 | 86 | 89 | 86 | 89 | +1 | +1.1% | 79,000 |
| 2016/05/06 | 89 | 89 | 87 | 88 | +1 | +1.1% | 9,000 |
| 2016/05/02 | 87 | 88 | 86 | 87 | -1 | -1.1% | 10,000 |
| 2016/04/28 | 87 | 90 | 87 | 88 | -3 | -3.3% | 98,000 |
| 2016/04/27 | 92 | 92 | 90 | 91 | ±0 | ±0% | 16,000 |
| 2016/04/26 | 92 | 92 | 90 | 91 | -1 | -1.1% | 23,000 |
2201～
2250
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
