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 |
|---|---|---|---|---|---|---|---|
| 2010/10/21 | 84 | 84 | 82 | 84 | -2 | -2.3% | 7,000 |
| 2010/10/20 | 86 | 86 | 86 | 86 | -1 | -1.1% | 1,000 |
| 2010/10/19 | 88 | 88 | 87 | 87 | +2 | +2.4% | 4,000 |
| 2010/10/18 | 85 | 85 | 85 | 85 | ±0 | ±0% | 2,000 |
| 2010/10/15 | 86 | 86 | 83 | 85 | - | - | 14,000 |
| 2010/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/13 | 86 | 88 | 86 | 87 | +1 | +1.2% | 3,000 |
| 2010/10/12 | 89 | 89 | 85 | 86 | -3 | -3.4% | 32,000 |
| 2010/10/08 | 91 | 92 | 87 | 89 | -1 | -1.1% | 25,000 |
| 2010/10/07 | 94 | 94 | 90 | 90 | -4 | -4.3% | 19,000 |
| 2010/10/06 | 97 | 97 | 90 | 94 | -3 | -3.1% | 42,000 |
| 2010/10/05 | 97 | 97 | 97 | 97 | +3 | +3.2% | 4,000 |
| 2010/10/04 | 93 | 94 | 93 | 94 | +1 | +1.1% | 8,000 |
| 2010/10/01 | 95 | 96 | 91 | 93 | -3 | -3.1% | 11,000 |
| 2010/09/30 | 95 | 96 | 95 | 96 | ±0 | ±0% | 2,000 |
| 2010/09/29 | 98 | 98 | 96 | 96 | -3 | -3% | 11,000 |
| 2010/09/28 | 98 | 99 | 97 | 99 | ±0 | ±0% | 6,000 |
| 2010/09/27 | 96 | 99 | 96 | 99 | -3 | -2.9% | 12,000 |
| 2010/09/24 | 106 | 106 | 100 | 102 | -4 | -3.8% | 11,000 |
| 2010/09/22 | 100 | 106 | 100 | 106 | +4 | +3.9% | 10,000 |
| 2010/09/21 | 100 | 102 | 100 | 102 | ±0 | ±0% | 10,000 |
| 2010/09/17 | 102 | 103 | 100 | 102 | ±0 | ±0% | 7,000 |
| 2010/09/16 | 101 | 102 | 100 | 102 | +2 | +2% | 11,000 |
| 2010/09/15 | 99 | 100 | 99 | 100 | ±0 | ±0% | 7,000 |
| 2010/09/14 | 100 | 100 | 100 | 100 | -3 | -2.9% | 4,000 |
| 2010/09/13 | 101 | 103 | 101 | 103 | +3 | +3% | 11,000 |
| 2010/09/10 | 99 | 100 | 99 | 100 | -1 | -1% | 210,000 |
| 2010/09/09 | 98 | 101 | 98 | 101 | +3 | +3.1% | 4,000 |
| 2010/09/08 | 98 | 98 | 98 | 98 | -3 | -3% | 3,000 |
| 2010/09/07 | 100 | 101 | 100 | 101 | +1 | +1% | 2,000 |
| 2010/09/06 | 99 | 100 | 98 | 100 | +2 | +2% | 18,000 |
| 2010/09/03 | 100 | 100 | 98 | 98 | -1 | -1% | 8,000 |
| 2010/09/02 | 98 | 100 | 97 | 99 | +1 | +1% | 16,000 |
| 2010/09/01 | 95 | 98 | 94 | 98 | +4 | +4.3% | 6,000 |
| 2010/08/31 | 94 | 94 | 92 | 94 | -4 | -4.1% | 19,000 |
| 2010/08/30 | 98 | 98 | 94 | 98 | +2 | +2.1% | 4,000 |
| 2010/08/27 | 97 | 98 | 95 | 96 | -4 | -4% | 19,000 |
| 2010/08/26 | 97 | 100 | 97 | 100 | +2 | +2% | 6,000 |
| 2010/08/25 | 101 | 101 | 96 | 98 | -4 | -3.9% | 17,000 |
| 2010/08/24 | 101 | 102 | 100 | 102 | +2 | +2% | 6,000 |
| 2010/08/23 | 104 | 104 | 98 | 100 | -4 | -3.8% | 7,000 |
| 2010/08/20 | 103 | 104 | 100 | 104 | +3 | +3% | 7,000 |
| 2010/08/19 | 99 | 101 | 99 | 101 | ±0 | ±0% | 3,000 |
| 2010/08/18 | 99 | 101 | 97 | 101 | -2 | -1.9% | 18,000 |
| 2010/08/17 | 102 | 103 | 101 | 103 | ±0 | ±0% | 11,000 |
| 2010/08/16 | 102 | 103 | 102 | 103 | +3 | +3% | 4,000 |
| 2010/08/13 | 98 | 101 | 98 | 100 | +2 | +2% | 5,000 |
| 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 |
3601～
3650
件表示中 / 3738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 | 134,800円 | +1.8% | - | 0.00% | 687.76倍 | 3.46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 |
| 和 心 | 44,300円 | +33.7% | 0.0% | 0.00% | 8.11倍 | 5.48倍 |
|
かんざしや傘、箸など和雑貨の物販が主力。雑貨に社名など名入れのＯＥＭも。京都が重点地区 |
| ＢＡＢＹ ＪＯＢ | - | - | - | - | - | - |
|
- |
| カルラ | 45,600円 | +3.3% | -9.5% | 1.10% | 9.06倍 | 1.33倍 |
|
宮城地盤。東北、北関東の小商圏中心に和食ファミレス「まるまつ」展開。カニ、そば等専門店も |
| ファンデリー | 42,400円 | +21.4% | - | 0.00% | 103.41倍 | 12.15倍 |
|
血液検査の数値改善目指す健康食を宅配。医療機関経由で顧客を獲得。冷食宅配やマーケ支援も |
市場注目の銘柄
チャート関連のコラム
