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 |
|---|---|---|---|---|---|---|---|
| 2011/02/21 | 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 |
| 2010/12/10 | 96 | 96 | 96 | 96 | +2 | +2.1% | 1,000 |
| 2010/12/09 | 94 | 96 | 94 | 94 | ±0 | ±0% | 4,000 |
| 2010/12/08 | 97 | 98 | 94 | 94 | - | - | 6,000 |
| 2010/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
3551～
3600
件表示中 / 3768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 | 77,100円 | +1.8% | - | 0.00% | 558.70倍 | 2.81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 |
| ピクスタ | 98,800円 | +4.1% | -60.2% | 4.55% | 10.84倍 | 1.55倍 |
|
ネット上で写真等、デジタル素材を仕入れ・販売。個人、法人向け出張撮影、機械学習用素材も |
| ポプラ | 18,600円 | -4.4% | -9.5% | 0.00% | 11.03倍 | 62.00倍 |
|
広島地盤のコンビニ。ローソンと共同店舗運営。病院等施設内軸に「生活彩家」など小型店も展開 |
| コスモス調剤 | - | +4.1% | +10.7% | - | - | - |
|
- |
| マルシェ | 20,100円 | +13.5% | +96.9% | 0.00% | 81.37倍 | 20.80倍 |
|
居酒屋「酔虎伝」「八剣伝」や餃子食堂「マルケン」運営。２５年６月テンポスＨＤが筆頭株主に |
市場注目の銘柄
チャート関連のコラム
