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 |
|---|---|---|---|---|---|---|---|
| 2011/03/28 | 80 | 80 | 74 | 80 | -1 | -1.2% | 38,000 |
| 2011/03/25 | 82 | 82 | 81 | 81 | ±0 | ±0% | 15,000 |
| 2011/03/24 | 83 | 83 | 80 | 81 | -2 | -2.4% | 10,000 |
| 2011/03/23 | 83 | 83 | 79 | 83 | +2 | +2.5% | 34,000 |
| 2011/03/22 | 79 | 81 | 77 | 81 | +5 | +6.6% | 40,000 |
| 2011/03/18 | 66 | 76 | 66 | 76 | +3 | +4.1% | 200,000 |
| 2011/03/17 | 68 | 73 | 68 | 73 | +3 | +4.3% | 17,000 |
| 2011/03/16 | 64 | 73 | 64 | 70 | +1 | +1.4% | 39,000 |
| 2011/03/15 | 70 | 70 | 57 | 69 | -2 | -2.8% | 80,000 |
| 2011/03/14 | 86 | 86 | 70 | 71 | -20 | -22% | 157,000 |
| 2011/03/11 | 95 | 95 | 90 | 91 | -5 | -5.2% | 74,000 |
| 2011/03/10 | 98 | 98 | 95 | 96 | -2 | -2% | 9,000 |
| 2011/03/09 | 97 | 98 | 97 | 98 | ±0 | ±0% | 4,000 |
| 2011/03/08 | 98 | 98 | 98 | 98 | ±0 | ±0% | 1,000 |
| 2011/03/07 | 98 | 99 | 98 | 98 | -1 | -1% | 12,000 |
| 2011/03/04 | 99 | 99 | 99 | 99 | +2 | +2.1% | 4,000 |
| 2011/03/03 | 96 | 98 | 96 | 97 | +1 | +1% | 8,000 |
| 2011/03/02 | 96 | 96 | 96 | 96 | +2 | +2.1% | 3,000 |
| 2011/03/01 | 95 | 95 | 93 | 94 | -1 | -1.1% | 12,000 |
| 2011/02/28 | 95 | 95 | 95 | 95 | +1 | +1.1% | 4,000 |
| 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 |
3451～
3500
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
