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 |
|---|---|---|---|---|---|---|---|
| 2016/03/29 | 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 |
| 2016/02/12 | 81 | 84 | 77 | 77 | -9 | -10.5% | 77,000 |
| 2016/02/10 | 89 | 90 | 85 | 86 | -4 | -4.4% | 45,000 |
| 2016/02/09 | 96 | 97 | 89 | 90 | -10 | -10% | 77,000 |
| 2016/02/08 | 100 | 102 | 96 | 100 | -2 | -2% | 36,000 |
| 2016/02/05 | 107 | 107 | 101 | 102 | -5 | -4.7% | 50,000 |
| 2016/02/04 | 105 | 109 | 104 | 107 | +1 | +0.9% | 27,000 |
| 2016/02/03 | 106 | 106 | 104 | 106 | -3 | -2.8% | 38,000 |
| 2016/02/02 | 109 | 113 | 108 | 109 | -3 | -2.7% | 175,000 |
| 2016/02/01 | 102 | 125 | 101 | 112 | +12 | +12% | 523,000 |
| 2016/01/29 | 97 | 100 | 95 | 100 | +3 | +3.1% | 36,000 |
| 2016/01/28 | 100 | 100 | 97 | 97 | -2 | -2% | 32,000 |
| 2016/01/27 | 100 | 102 | 99 | 99 | +2 | +2.1% | 65,000 |
| 2016/01/26 | 94 | 98 | 92 | 97 | +1 | +1% | 103,000 |
| 2016/01/25 | 93 | 108 | 91 | 96 | +5 | +5.5% | 766,000 |
| 2016/01/22 | 91 | 92 | 89 | 91 | +6 | +7.1% | 98,000 |
| 2016/01/21 | 93 | 97 | 84 | 85 | -11 | -11.5% | 110,000 |
| 2016/01/20 | 100 | 100 | 96 | 96 | -5 | -5% | 45,000 |
| 2016/01/19 | 99 | 101 | 98 | 101 | +3 | +3.1% | 37,000 |
| 2016/01/18 | 96 | 99 | 93 | 98 | -2 | -2% | 58,000 |
2301～
2350
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 | 74,500円 | +1.8% | - | 0.00% | 539.86倍 | 2.72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 | 21,500円 | +11.6% | -34.1% | 0.00% | 36.26倍 | 0.90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
