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 |
|---|---|---|---|---|---|---|---|
| 2016/06/13 | 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 |
| 2016/04/25 | 91 | 92 | 91 | 92 | ±0 | ±0% | 14,000 |
| 2016/04/22 | 93 | 93 | 92 | 92 | -1 | -1.1% | 18,000 |
| 2016/04/21 | 92 | 93 | 92 | 93 | +1 | +1.1% | 6,000 |
| 2016/04/20 | 92 | 92 | 91 | 92 | ±0 | ±0% | 17,000 |
| 2016/04/19 | 92 | 92 | 92 | 92 | - | - | 2,000 |
| 2016/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/15 | 90 | 92 | 90 | 91 | - | - | 11,000 |
| 2016/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/13 | 91 | 92 | 91 | 92 | +1 | +1.1% | 12,000 |
| 2016/04/12 | 90 | 91 | 90 | 91 | +1 | +1.1% | 3,000 |
| 2016/04/11 | 90 | 90 | 88 | 90 | +1 | +1.1% | 31,000 |
| 2016/04/08 | 87 | 89 | 87 | 89 | +1 | +1.1% | 16,000 |
| 2016/04/07 | 87 | 89 | 87 | 88 | +1 | +1.1% | 11,000 |
| 2016/04/06 | 87 | 87 | 87 | 87 | ±0 | ±0% | 2,000 |
| 2016/04/05 | 89 | 91 | 87 | 87 | -5 | -5.4% | 54,000 |
| 2016/04/04 | 93 | 93 | 92 | 92 | -1 | -1.1% | 4,000 |
| 2016/04/01 | 95 | 95 | 93 | 93 | -3 | -3.1% | 10,000 |
| 2016/03/31 | 96 | 98 | 96 | 96 | -2 | -2% | 32,000 |
| 2016/03/30 | 97 | 98 | 97 | 98 | +3 | +3.2% | 17,000 |
2251～
2300
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
