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 |
|---|---|---|---|---|---|---|---|
| 2011/02/25 | 94 | 95 | 93 | 94 | ±0 | ±0% | 15,000 |
| 2011/02/24 | 95 | 95 | 94 | 94 | -2 | -2.1% | 15,000 |
| 2011/02/23 | 98 | 98 | 94 | 96 | -1 | -1% | 21,000 |
| 2011/02/22 | 97 | 97 | 96 | 97 | ±0 | ±0% | 21,000 |
| 2011/02/21 | 98 | 98 | 97 | 97 | -1 | -1% | 12,000 |
| 2011/02/18 | 99 | 99 | 98 | 98 | -1 | -1% | 15,000 |
| 2011/02/17 | 99 | 99 | 98 | 99 | ±0 | ±0% | 14,000 |
| 2011/02/16 | 99 | 100 | 98 | 99 | -2 | -2% | 21,000 |
| 2011/02/15 | 100 | 101 | 100 | 101 | +1 | +1% | 20,000 |
| 2011/02/14 | 99 | 100 | 98 | 100 | +1 | +1% | 26,000 |
| 2011/02/10 | 99 | 99 | 98 | 99 | -1 | -1% | 11,000 |
| 2011/02/09 | 100 | 100 | 97 | 100 | +2 | +2% | 55,000 |
| 2011/02/08 | 101 | 101 | 98 | 98 | -3 | -3% | 91,000 |
| 2011/02/07 | 102 | 102 | 100 | 101 | ±0 | ±0% | 43,000 |
| 2011/02/04 | 103 | 103 | 100 | 101 | -1 | -1% | 19,000 |
| 2011/02/03 | 101 | 102 | 101 | 102 | +1 | +1% | 10,000 |
| 2011/02/02 | 100 | 101 | 98 | 101 | +1 | +1% | 17,000 |
| 2011/02/01 | 102 | 102 | 100 | 100 | -1 | -1% | 16,000 |
| 2011/01/31 | 101 | 101 | 98 | 101 | ±0 | ±0% | 34,000 |
| 2011/01/28 | 102 | 102 | 101 | 101 | -1 | -1% | 20,000 |
| 2011/01/27 | 101 | 103 | 101 | 102 | +1 | +1% | 8,000 |
| 2011/01/26 | 102 | 102 | 101 | 101 | ±0 | ±0% | 21,000 |
| 2011/01/25 | 102 | 103 | 100 | 101 | ±0 | ±0% | 25,000 |
| 2011/01/24 | 100 | 101 | 100 | 101 | ±0 | ±0% | 11,000 |
| 2011/01/21 | 100 | 101 | 100 | 101 | ±0 | ±0% | 10,000 |
| 2011/01/20 | 102 | 102 | 100 | 101 | -1 | -1% | 7,000 |
| 2011/01/19 | 102 | 102 | 101 | 102 | ±0 | ±0% | 9,000 |
| 2011/01/18 | 102 | 103 | 101 | 102 | ±0 | ±0% | 10,000 |
| 2011/01/17 | 103 | 103 | 102 | 102 | -1 | -1% | 18,000 |
| 2011/01/14 | 103 | 103 | 102 | 103 | ±0 | ±0% | 5,000 |
| 2011/01/13 | 102 | 103 | 102 | 103 | +1 | +1% | 6,000 |
| 2011/01/12 | 104 | 104 | 102 | 102 | -2 | -1.9% | 7,000 |
| 2011/01/11 | 105 | 105 | 102 | 104 | +2 | +2% | 15,000 |
| 2011/01/07 | 105 | 105 | 102 | 102 | -3 | -2.9% | 4,000 |
| 2011/01/06 | 101 | 105 | 100 | 105 | +3 | +2.9% | 17,000 |
| 2011/01/05 | 102 | 102 | 101 | 102 | +2 | +2% | 10,000 |
| 2011/01/04 | 96 | 102 | 96 | 100 | +2 | +2% | 12,000 |
| 2010/12/30 | 98 | 98 | 98 | 98 | +1 | +1% | 5,000 |
| 2010/12/29 | 98 | 98 | 96 | 97 | -1 | -1% | 11,000 |
| 2010/12/28 | 96 | 98 | 96 | 98 | +2 | +2.1% | 5,000 |
| 2010/12/27 | 96 | 96 | 95 | 96 | -1 | -1% | 20,000 |
| 2010/12/24 | 97 | 97 | 95 | 97 | ±0 | ±0% | 18,000 |
| 2010/12/22 | 99 | 99 | 94 | 97 | -1 | -1% | 47,000 |
| 2010/12/21 | 98 | 98 | 96 | 98 | -3 | -3% | 11,000 |
| 2010/12/20 | 101 | 101 | 99 | 101 | ±0 | ±0% | 7,000 |
| 2010/12/17 | 96 | 101 | 96 | 101 | +6 | +6.3% | 25,000 |
| 2010/12/16 | 94 | 95 | 94 | 95 | +1 | +1.1% | 30,000 |
| 2010/12/15 | 96 | 96 | 93 | 94 | -2 | -2.1% | 3,000 |
| 2010/12/14 | 92 | 96 | 92 | 96 | +2 | +2.1% | 7,000 |
| 2010/12/13 | 94 | 94 | 94 | 94 | -2 | -2.1% | 2,000 |
3251～
3300
件表示中 / 3472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 | 72,400円 | +2.6% | -44.6% | 1.38% | 29.50倍 | 1.59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 |
| ミモナ | - | -12.6% | -51.0% | - | - | - |
|
- |
| フレンドリー | 52,100円 | +8.4% | +354.5% | 0.00% | - | -0.71倍 |
|
近畿地盤。ファミレス・居酒屋など撤退、低単価うどん業態に専念。同業中堅ジョイフルの子会社 |
| ＣＡＰＩＴＡ | 35,300円 | +22.6% | +15.0% | 0.57% | 55.33倍 | 0.84倍 |
|
東京、埼玉、川崎でＥＮＥＯＳ系ＳＳ運営、直需卸も。自転車店「コギー」展開。ビル賃貸も利益柱 |
| 夢 隊 | 10,900円 | -37.3% | -66.5% | 0.00% | 22.06倍 | 0.45倍 |
|
中高年男性向けカタログ通販「夢みつけ隊」が主。不動産販売・賃貸、千葉・八千代で通所介護も |
市場注目の銘柄
チャート関連のコラム
