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 |
|---|---|---|---|---|---|---|---|
| 2012/01/20 | 85 | 86 | 85 | 86 | +1 | +1.2% | 12,000 |
| 2012/01/19 | 85 | 85 | 85 | 85 | ±0 | ±0% | 25,000 |
| 2012/01/18 | 82 | 85 | 80 | 85 | +3 | +3.7% | 3,000 |
| 2012/01/17 | 80 | 82 | 80 | 82 | +1 | +1.2% | 4,000 |
| 2012/01/16 | 81 | 81 | 81 | 81 | - | - | 18,000 |
| 2012/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/01/12 | 80 | 81 | 80 | 81 | +1 | +1.3% | 4,000 |
| 2012/01/11 | 80 | 80 | 80 | 80 | ±0 | ±0% | 22,000 |
| 2012/01/10 | 80 | 80 | 80 | 80 | ±0 | ±0% | 2,000 |
| 2012/01/06 | 79 | 80 | 78 | 80 | ±0 | ±0% | 8,000 |
| 2012/01/05 | 84 | 84 | 80 | 80 | -3 | -3.6% | 9,000 |
| 2012/01/04 | 83 | 83 | 83 | 83 | +2 | +2.5% | 4,000 |
| 2011/12/30 | 83 | 83 | 81 | 81 | -2 | -2.4% | 3,000 |
| 2011/12/29 | 86 | 86 | 78 | 83 | -4 | -4.6% | 23,000 |
| 2011/12/28 | 83 | 87 | 83 | 87 | -1 | -1.1% | 4,000 |
| 2011/12/27 | 80 | 88 | 80 | 88 | +3 | +3.5% | 17,000 |
| 2011/12/26 | 90 | 90 | 85 | 85 | ±0 | ±0% | 4,000 |
| 2011/12/22 | 84 | 85 | 84 | 85 | +1 | +1.2% | 8,000 |
| 2011/12/21 | 82 | 84 | 82 | 84 | +3 | +3.7% | 12,000 |
| 2011/12/20 | 82 | 83 | 79 | 81 | -2 | -2.4% | 63,000 |
| 2011/12/19 | 74 | 90 | 74 | 83 | +6 | +7.8% | 39,000 |
| 2011/12/16 | 78 | 78 | 77 | 77 | ±0 | ±0% | 9,000 |
| 2011/12/15 | 77 | 77 | 77 | 77 | -2 | -2.5% | 1,000 |
| 2011/12/14 | 78 | 79 | 78 | 79 | +1 | +1.3% | 3,000 |
| 2011/12/13 | 77 | 78 | 77 | 78 | ±0 | ±0% | 7,000 |
| 2011/12/12 | 78 | 78 | 76 | 78 | +3 | +4% | 17,000 |
| 2011/12/09 | 75 | 75 | 75 | 75 | +2 | +2.7% | 3,000 |
| 2011/12/08 | 73 | 73 | 73 | 73 | -1 | -1.4% | 2,000 |
| 2011/12/07 | 72 | 75 | 72 | 74 | -1 | -1.3% | 5,000 |
| 2011/12/06 | 75 | 75 | 75 | 75 | ±0 | ±0% | 6,000 |
| 2011/12/05 | 76 | 76 | 75 | 75 | +3 | +4.2% | 6,000 |
| 2011/12/02 | 70 | 73 | 70 | 72 | +1 | +1.4% | 11,000 |
| 2011/12/01 | 71 | 71 | 71 | 71 | - | - | 2,000 |
| 2011/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/11/29 | 71 | 71 | 69 | 69 | -1 | -1.4% | 10,000 |
| 2011/11/28 | 70 | 70 | 70 | 70 | -2 | -2.8% | 1,000 |
| 2011/11/25 | 72 | 72 | 72 | 72 | +3 | +4.3% | 2,000 |
| 2011/11/24 | 69 | 69 | 69 | 69 | ±0 | ±0% | 1,000 |
| 2011/11/22 | 65 | 69 | 65 | 69 | -1 | -1.4% | 8,000 |
| 2011/11/21 | 67 | 70 | 67 | 70 | - | - | 3,000 |
| 2011/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/11/17 | 70 | 70 | 68 | 68 | -2 | -2.9% | 2,000 |
| 2011/11/16 | 68 | 70 | 68 | 70 | ±0 | ±0% | 4,000 |
| 2011/11/15 | 69 | 73 | 60 | 70 | -3 | -4.1% | 47,000 |
| 2011/11/14 | 72 | 73 | 72 | 73 | +1 | +1.4% | 7,000 |
| 2011/11/11 | 72 | 72 | 72 | 72 | ±0 | ±0% | 1,000 |
| 2011/11/10 | 73 | 73 | 72 | 72 | -4 | -5.3% | 5,000 |
| 2011/11/09 | 75 | 76 | 75 | 76 | ±0 | ±0% | 3,000 |
| 2011/11/08 | 76 | 76 | 76 | 76 | +1 | +1.3% | 3,000 |
| 2011/11/07 | 75 | 75 | 75 | 75 | -3 | -3.8% | 3,000 |
3251～
3300
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
