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 |
|---|---|---|---|---|---|---|---|
| 2010/08/12 | 99 | 101 | 98 | 98 | -4 | -3.9% | 15,000 |
| 2010/08/11 | 99 | 102 | 99 | 102 | +1 | +1% | 9,000 |
| 2010/08/10 | 101 | 103 | 99 | 101 | +1 | +1% | 7,000 |
| 2010/08/09 | 100 | 100 | 98 | 100 | -3 | -2.9% | 19,000 |
| 2010/08/06 | 100 | 103 | 100 | 103 | +1 | +1% | 7,000 |
| 2010/08/05 | 104 | 104 | 99 | 102 | ±0 | ±0% | 21,000 |
| 2010/08/04 | 100 | 102 | 96 | 102 | +2 | +2% | 36,000 |
| 2010/08/03 | 101 | 101 | 100 | 100 | ±0 | ±0% | 8,000 |
| 2010/08/02 | 100 | 104 | 100 | 100 | -1 | -1% | 10,000 |
| 2010/07/30 | 101 | 101 | 101 | 101 | ±0 | ±0% | 8,000 |
| 2010/07/29 | 101 | 102 | 101 | 101 | -1 | -1% | 8,000 |
| 2010/07/28 | 100 | 102 | 100 | 102 | ±0 | ±0% | 11,000 |
| 2010/07/27 | 100 | 102 | 100 | 102 | -2 | -1.9% | 22,000 |
| 2010/07/26 | 105 | 105 | 102 | 104 | ±0 | ±0% | 8,000 |
| 2010/07/23 | 102 | 104 | 100 | 104 | +1 | +1% | 14,000 |
| 2010/07/22 | 101 | 103 | 100 | 103 | ±0 | ±0% | 7,000 |
| 2010/07/21 | 103 | 103 | 101 | 103 | ±0 | ±0% | 19,000 |
| 2010/07/20 | 103 | 103 | 101 | 103 | ±0 | ±0% | 17,000 |
| 2010/07/16 | 106 | 106 | 103 | 103 | -2 | -1.9% | 6,000 |
| 2010/07/15 | 106 | 106 | 105 | 105 | -2 | -1.9% | 6,000 |
| 2010/07/14 | 107 | 108 | 107 | 107 | -2 | -1.8% | 8,000 |
| 2010/07/13 | 107 | 109 | 107 | 109 | - | - | 5,000 |
| 2010/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/09 | 107 | 108 | 105 | 108 | -2 | -1.8% | 47,000 |
| 2010/07/08 | 110 | 110 | 110 | 110 | +1 | +0.9% | 3,000 |
| 2010/07/07 | 108 | 109 | 108 | 109 | ±0 | ±0% | 10,000 |
| 2010/07/06 | 110 | 110 | 109 | 109 | -2 | -1.8% | 10,000 |
| 2010/07/05 | 110 | 113 | 110 | 111 | - | - | 16,000 |
| 2010/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/01 | 108 | 108 | 108 | 108 | ±0 | ±0% | 4,000 |
| 2010/06/30 | 107 | 108 | 107 | 108 | -1 | -0.9% | 4,000 |
| 2010/06/29 | 109 | 109 | 108 | 109 | ±0 | ±0% | 19,000 |
| 2010/06/28 | 112 | 112 | 109 | 109 | -2 | -1.8% | 9,000 |
| 2010/06/25 | 111 | 111 | 110 | 111 | -4 | -3.5% | 10,000 |
| 2010/06/24 | 113 | 115 | 112 | 115 | -1 | -0.9% | 11,000 |
| 2010/06/23 | 111 | 116 | 111 | 116 | +5 | +4.5% | 10,000 |
| 2010/06/22 | 109 | 113 | 109 | 111 | +3 | +2.8% | 13,000 |
| 2010/06/21 | 108 | 109 | 108 | 108 | ±0 | ±0% | 11,000 |
| 2010/06/18 | 108 | 108 | 108 | 108 | ±0 | ±0% | 6,000 |
| 2010/06/17 | 108 | 108 | 108 | 108 | -2 | -1.8% | 2,000 |
| 2010/06/16 | 110 | 110 | 108 | 110 | -1 | -0.9% | 16,000 |
| 2010/06/15 | 110 | 111 | 110 | 111 | +3 | +2.8% | 3,000 |
| 2010/06/14 | 107 | 108 | 107 | 108 | +1 | +0.9% | 7,000 |
| 2010/06/11 | 108 | 108 | 105 | 107 | ±0 | ±0% | 6,000 |
| 2010/06/10 | 107 | 107 | 106 | 107 | ±0 | ±0% | 15,000 |
| 2010/06/09 | 108 | 108 | 102 | 107 | ±0 | ±0% | 11,000 |
| 2010/06/08 | 109 | 110 | 107 | 107 | ±0 | ±0% | 5,000 |
| 2010/06/07 | 110 | 110 | 107 | 107 | ±0 | ±0% | 8,000 |
| 2010/06/04 | 109 | 110 | 107 | 107 | -1 | -0.9% | 7,000 |
| 2010/06/03 | 108 | 108 | 106 | 108 | ±0 | ±0% | 3,000 |
3601～
3650
件表示中 / 3691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 | 71,500円 | +2.6% | -42.4% | 1.40% | 29.14倍 | 1.83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 |
| マルシェ | 17,800円 | -2.1% | -82.1% | 0.00% | - | 4.03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% | - | - | - |
|
- |
| エスエルディー | 87,100円 | +4.4% | +49.3% | 0.00% | 7.79倍 | -4.05倍 |
|
関東軸に「ｋａｗａｒａＣＡＦＥ＆ＤＩＮＩＮＧ」など展開。１９年ＤＤグループの子会社に |
| ＣＡＰＩＴＡ | 33,000円 | +15.0% | +102.5% | 0.61% | 28.33倍 | 0.78倍 |
|
東京、埼玉、川崎でＥＮＥＯＳ系ＳＳ運営。自転車小売店「コギー」、ビル賃貸等の不動産も |
市場注目の銘柄
チャート関連のコラム
