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 |
|---|---|---|---|---|---|---|---|
| 2011/11/04 | 78 | 78 | 78 | 78 | +3 | +4% | 4,000 |
| 2011/11/02 | 75 | 75 | 75 | 75 | -1 | -1.3% | 1,000 |
| 2011/11/01 | 76 | 76 | 76 | 76 | ±0 | ±0% | 2,000 |
| 2011/10/31 | 76 | 76 | 76 | 76 | - | - | 4,000 |
| 2011/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/27 | 72 | 74 | 72 | 74 | - | - | 13,000 |
| 2011/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/25 | 73 | 73 | 73 | 73 | ±0 | ±0% | 1,000 |
| 2011/10/24 | 73 | 73 | 73 | 73 | +3 | +4.3% | 1,000 |
| 2011/10/21 | 72 | 72 | 70 | 70 | -1 | -1.4% | 3,000 |
| 2011/10/20 | 71 | 71 | 71 | 71 | +1 | +1.4% | 2,000 |
| 2011/10/19 | 73 | 73 | 70 | 70 | -2 | -2.8% | 10,000 |
| 2011/10/18 | 71 | 72 | 71 | 72 | -1 | -1.4% | 2,000 |
| 2011/10/17 | 71 | 73 | 71 | 73 | - | - | 5,000 |
| 2011/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/13 | 72 | 73 | 71 | 73 | +1 | +1.4% | 6,000 |
| 2011/10/12 | 71 | 72 | 71 | 72 | ±0 | ±0% | 3,000 |
| 2011/10/11 | 72 | 72 | 72 | 72 | +2 | +2.9% | 1,000 |
| 2011/10/07 | 70 | 70 | 70 | 70 | -2 | -2.8% | 1,000 |
| 2011/10/06 | 71 | 72 | 71 | 72 | +2 | +2.9% | 5,000 |
| 2011/10/05 | 76 | 76 | 70 | 70 | -3 | -4.1% | 24,000 |
| 2011/10/04 | 74 | 75 | 73 | 73 | -2 | -2.7% | 4,000 |
| 2011/10/03 | 73 | 75 | 73 | 75 | +1 | +1.4% | 6,000 |
| 2011/09/30 | 74 | 75 | 74 | 74 | ±0 | ±0% | 9,000 |
| 2011/09/29 | 73 | 74 | 73 | 74 | -3 | -3.9% | 4,000 |
| 2011/09/28 | 77 | 77 | 77 | 77 | ±0 | ±0% | 1,000 |
| 2011/09/27 | 73 | 77 | 73 | 77 | +6 | +8.5% | 7,000 |
| 2011/09/26 | 76 | 76 | 71 | 71 | -8 | -10.1% | 19,000 |
| 2011/09/22 | 80 | 80 | 76 | 79 | -1 | -1.3% | 6,000 |
| 2011/09/21 | 80 | 80 | 80 | 80 | ±0 | ±0% | 1,000 |
| 2011/09/20 | 80 | 80 | 80 | 80 | -1 | -1.2% | 5,000 |
| 2011/09/16 | 82 | 82 | 81 | 81 | ±0 | ±0% | 6,000 |
| 2011/09/15 | 81 | 81 | 81 | 81 | -3 | -3.6% | 2,000 |
| 2011/09/14 | 84 | 84 | 84 | 84 | ±0 | ±0% | 1,000 |
| 2011/09/13 | 84 | 84 | 84 | 84 | - | - | 1,000 |
| 2011/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/09 | 84 | 84 | 82 | 82 | ±0 | ±0% | 5,000 |
| 2011/09/08 | 82 | 82 | 82 | 82 | +1 | +1.2% | 1,000 |
| 2011/09/07 | 82 | 82 | 81 | 81 | -3 | -3.6% | 4,000 |
| 2011/09/06 | 82 | 84 | 81 | 84 | ±0 | ±0% | 8,000 |
| 2011/09/05 | 83 | 84 | 83 | 84 | +2 | +2.4% | 10,000 |
| 2011/09/02 | 82 | 82 | 82 | 82 | -3 | -3.5% | 5,000 |
| 2011/09/01 | 81 | 85 | 81 | 85 | +1 | +1.2% | 4,000 |
| 2011/08/31 | 84 | 84 | 84 | 84 | - | - | 1,000 |
| 2011/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/29 | 80 | 83 | 80 | 83 | ±0 | ±0% | 5,000 |
| 2011/08/26 | 83 | 83 | 83 | 83 | -1 | -1.2% | 2,000 |
| 2011/08/25 | 83 | 84 | 83 | 84 | - | - | 3,000 |
| 2011/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/23 | 82 | 83 | 81 | 81 | - | - | 5,000 |
3301～
3350
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
