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 |
|---|---|---|---|---|---|---|---|
| 2013/01/24 | 78 | 78 | 77 | 78 | -1 | -1.3% | 24,000 |
| 2013/01/23 | 80 | 80 | 77 | 79 | -1 | -1.3% | 35,000 |
| 2013/01/22 | 80 | 80 | 80 | 80 | ±0 | ±0% | 10,000 |
| 2013/01/21 | 80 | 80 | 80 | 80 | ±0 | ±0% | 8,000 |
| 2013/01/18 | 79 | 80 | 79 | 80 | +1 | +1.3% | 11,000 |
| 2013/01/17 | 79 | 80 | 79 | 79 | ±0 | ±0% | 29,000 |
| 2013/01/16 | 80 | 80 | 78 | 79 | -2 | -2.5% | 19,000 |
| 2013/01/15 | 81 | 81 | 79 | 81 | ±0 | ±0% | 21,000 |
| 2013/01/11 | 82 | 84 | 81 | 81 | ±0 | ±0% | 26,000 |
| 2013/01/10 | 81 | 81 | 81 | 81 | +1 | +1.3% | 4,000 |
| 2013/01/09 | 79 | 80 | 79 | 80 | ±0 | ±0% | 3,000 |
| 2013/01/08 | 81 | 81 | 80 | 80 | -3 | -3.6% | 21,000 |
| 2013/01/07 | 79 | 83 | 79 | 83 | +3 | +3.8% | 27,000 |
| 2013/01/04 | 80 | 82 | 79 | 80 | +1 | +1.3% | 41,000 |
| 2012/12/28 | 78 | 79 | 75 | 79 | +2 | +2.6% | 39,000 |
| 2012/12/27 | 76 | 77 | 75 | 77 | +2 | +2.7% | 20,000 |
| 2012/12/26 | 75 | 75 | 74 | 75 | +1 | +1.4% | 13,000 |
| 2012/12/25 | 74 | 75 | 74 | 74 | -1 | -1.3% | 23,000 |
| 2012/12/21 | 75 | 75 | 74 | 75 | -1 | -1.3% | 39,000 |
| 2012/12/20 | 75 | 76 | 73 | 76 | -1 | -1.3% | 40,000 |
| 2012/12/19 | 76 | 78 | 76 | 77 | +2 | +2.7% | 9,000 |
| 2012/12/18 | 73 | 77 | 73 | 75 | ±0 | ±0% | 14,000 |
| 2012/12/17 | 74 | 75 | 73 | 75 | +1 | +1.4% | 9,000 |
| 2012/12/14 | 73 | 74 | 73 | 74 | ±0 | ±0% | 5,000 |
| 2012/12/13 | 74 | 74 | 73 | 74 | +1 | +1.4% | 3,000 |
| 2012/12/12 | 74 | 74 | 72 | 73 | ±0 | ±0% | 15,000 |
| 2012/12/11 | 73 | 73 | 72 | 73 | -1 | -1.4% | 3,000 |
| 2012/12/10 | 74 | 74 | 74 | 74 | ±0 | ±0% | 5,000 |
| 2012/12/07 | 75 | 75 | 73 | 74 | -1 | -1.3% | 11,000 |
| 2012/12/06 | 74 | 75 | 74 | 75 | -1 | -1.3% | 4,000 |
| 2012/12/05 | 76 | 76 | 76 | 76 | +2 | +2.7% | 2,000 |
| 2012/12/04 | 74 | 74 | 74 | 74 | -2 | -2.6% | 2,000 |
| 2012/12/03 | 76 | 76 | 76 | 76 | +1 | +1.3% | 2,000 |
| 2012/11/30 | 74 | 75 | 73 | 75 | +1 | +1.4% | 17,000 |
| 2012/11/29 | 73 | 74 | 70 | 74 | -2 | -2.6% | 47,000 |
| 2012/11/28 | 76 | 76 | 76 | 76 | -1 | -1.3% | 2,000 |
| 2012/11/27 | 76 | 77 | 76 | 77 | +1 | +1.3% | 13,000 |
| 2012/11/26 | 73 | 77 | 73 | 76 | +3 | +4.1% | 41,000 |
| 2012/11/22 | 72 | 73 | 72 | 73 | +2 | +2.8% | 14,000 |
| 2012/11/21 | 71 | 71 | 71 | 71 | +1 | +1.4% | 1,000 |
| 2012/11/20 | 70 | 70 | 70 | 70 | ±0 | ±0% | 4,000 |
| 2012/11/19 | 73 | 73 | 68 | 70 | -2 | -2.8% | 26,000 |
| 2012/11/16 | 71 | 72 | 71 | 72 | ±0 | ±0% | 2,000 |
| 2012/11/15 | 72 | 72 | 72 | 72 | +2 | +2.9% | 2,000 |
| 2012/11/14 | 70 | 70 | 70 | 70 | ±0 | ±0% | 2,000 |
| 2012/11/13 | 70 | 70 | 70 | 70 | ±0 | ±0% | 2,000 |
| 2012/11/12 | 69 | 71 | 69 | 70 | -1 | -1.4% | 9,000 |
| 2012/11/09 | 71 | 72 | 70 | 71 | - | - | 8,000 |
| 2012/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/07 | 70 | 73 | 70 | 73 | +3 | +4.3% | 8,000 |
3001～
3050
件表示中 / 3692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 | 74,300円 | +2.6% | -42.4% | 1.35% | 30.28倍 | 1.90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 |
| 白 鳩 | 25,300円 | +3.6% | +999.9% | 0.00% | 3.68倍 | 0.76倍 |
|
女性中心の下着のネット通販。メーカーから仕入れ自社サイト等で販売。歯愛メディカル傘下に |
| ペットゴー | 89,500円 | -9.8% | -35.3% | 0.00% | 16.03倍 | 1.41倍 |
|
ペットの食事療法食などヘルスケア商品をＷｅｂ販売。ＨＣ等へ拡大。自社ブランド育成注力 |
| マルシェ | 17,700円 | -2.1% | -82.1% | 0.00% | - | 4.00倍 |
|
居酒屋「酔虎伝」「八剣伝」や餃子食堂「マルケン」運営。関西、東海が地盤。チムニーが筆頭株主 |
| ミモナ | - | +0.8% | -58.1% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
