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 |
---|---|---|---|---|---|---|---|
2016/04/25 | 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 |
2016/03/29 | 94 | 95 | 94 | 95 | ±0 | ±0% | 7,000 |
2016/03/28 | 96 | 96 | 95 | 95 | -1 | -1% | 39,000 |
2016/03/25 | 94 | 96 | 94 | 96 | +1 | +1.1% | 6,000 |
2016/03/24 | 95 | 95 | 95 | 95 | -1 | -1% | 6,000 |
2016/03/23 | 95 | 96 | 95 | 96 | ±0 | ±0% | 17,000 |
2016/03/22 | 95 | 96 | 94 | 96 | +2 | +2.1% | 9,000 |
2016/03/18 | 95 | 95 | 94 | 94 | -1 | -1.1% | 17,000 |
2016/03/17 | 95 | 96 | 95 | 95 | +1 | +1.1% | 76,000 |
2016/03/16 | 95 | 95 | 94 | 94 | -1 | -1.1% | 37,000 |
2016/03/15 | 98 | 98 | 95 | 95 | -2 | -2.1% | 15,000 |
2016/03/14 | 98 | 99 | 97 | 97 | +2 | +2.1% | 63,000 |
2016/03/11 | 96 | 96 | 95 | 95 | -1 | -1% | 17,000 |
2016/03/10 | 95 | 97 | 95 | 96 | +1 | +1.1% | 31,000 |
2016/03/09 | 95 | 106 | 92 | 95 | -2 | -2.1% | 452,000 |
2016/03/08 | 99 | 99 | 97 | 97 | -1 | -1% | 28,000 |
2016/03/07 | 98 | 99 | 97 | 98 | +2 | +2.1% | 63,000 |
2016/03/04 | 91 | 97 | 90 | 96 | +5 | +5.5% | 91,000 |
2016/03/03 | 90 | 91 | 89 | 91 | +2 | +2.2% | 15,000 |
2016/03/02 | 89 | 89 | 88 | 89 | +2 | +2.3% | 13,000 |
2016/03/01 | 89 | 90 | 84 | 87 | -2 | -2.2% | 65,000 |
2016/02/29 | 92 | 93 | 89 | 89 | -1 | -1.1% | 58,000 |
2016/02/26 | 88 | 91 | 88 | 90 | +4 | +4.7% | 71,000 |
2016/02/25 | 87 | 88 | 86 | 86 | -1 | -1.1% | 16,000 |
2016/02/24 | 88 | 88 | 87 | 87 | -1 | -1.1% | 25,000 |
2016/02/23 | 87 | 89 | 87 | 88 | +1 | +1.1% | 56,000 |
2016/02/22 | 83 | 88 | 83 | 87 | +3 | +3.6% | 34,000 |
2016/02/19 | 84 | 84 | 82 | 84 | -1 | -1.2% | 36,000 |
2016/02/18 | 86 | 87 | 85 | 85 | +3 | +3.7% | 44,000 |
2016/02/17 | 84 | 85 | 82 | 82 | -2 | -2.4% | 38,000 |
2016/02/16 | 84 | 88 | 84 | 84 | +1 | +1.2% | 84,000 |
2016/02/15 | 81 | 83 | 79 | 83 | +6 | +7.8% | 96,000 |
2251~
2300
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