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 |
|---|---|---|---|---|---|---|---|
| 2010/12/06 | 96 | 96 | 94 | 96 | ±0 | ±0% | 6,000 |
| 2010/12/03 | 97 | 97 | 94 | 96 | +1 | +1.1% | 6,000 |
| 2010/12/02 | 94 | 95 | 94 | 95 | -1 | -1% | 3,000 |
| 2010/12/01 | 94 | 96 | 93 | 96 | -1 | -1% | 5,000 |
| 2010/11/30 | 91 | 97 | 91 | 97 | +6 | +6.6% | 6,000 |
| 2010/11/29 | 91 | 91 | 90 | 91 | ±0 | ±0% | 7,000 |
| 2010/11/26 | 90 | 91 | 90 | 91 | +1 | +1.1% | 6,000 |
| 2010/11/25 | 89 | 91 | 87 | 90 | +3 | +3.4% | 19,000 |
| 2010/11/24 | 88 | 88 | 85 | 87 | -2 | -2.2% | 16,000 |
| 2010/11/22 | 90 | 90 | 89 | 89 | ±0 | ±0% | 3,000 |
| 2010/11/19 | 88 | 89 | 87 | 89 | +1 | +1.1% | 6,000 |
| 2010/11/18 | 88 | 88 | 87 | 88 | ±0 | ±0% | 5,000 |
| 2010/11/17 | 88 | 88 | 88 | 88 | ±0 | ±0% | 2,000 |
| 2010/11/16 | 88 | 88 | 88 | 88 | - | - | 3,000 |
| 2010/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/12 | 87 | 88 | 87 | 88 | - | - | 8,000 |
| 2010/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/10 | 88 | 88 | 85 | 88 | +2 | +2.3% | 4,000 |
| 2010/11/09 | 86 | 86 | 86 | 86 | +1 | +1.2% | 1,000 |
| 2010/11/08 | 85 | 85 | 85 | 85 | ±0 | ±0% | 1,000 |
| 2010/11/05 | 90 | 90 | 85 | 85 | ±0 | ±0% | 7,000 |
| 2010/11/04 | 85 | 85 | 85 | 85 | - | - | 1,000 |
| 2010/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/01 | 85 | 85 | 85 | 85 | -3 | -3.4% | 2,000 |
| 2010/10/29 | 83 | 88 | 83 | 88 | +3 | +3.5% | 5,000 |
| 2010/10/28 | 83 | 85 | 83 | 85 | ±0 | ±0% | 4,000 |
| 2010/10/27 | 83 | 86 | 81 | 85 | ±0 | ±0% | 15,000 |
| 2010/10/26 | 85 | 85 | 85 | 85 | +2 | +2.4% | 1,000 |
| 2010/10/25 | 84 | 84 | 83 | 83 | ±0 | ±0% | 8,000 |
| 2010/10/22 | 84 | 84 | 81 | 83 | -1 | -1.2% | 9,000 |
| 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 |
3601～
3650
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 | 76,400円 | +1.8% | - | 0.00% | 553.63倍 | 2.79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 | 99,100円 | +4.1% | -60.2% | 4.54% | 10.87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 | 18,700円 | -4.4% | -9.5% | 0.00% | 11.09倍 | 62.33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 | 20,000円 | +13.5% | +96.9% | 0.00% | 80.97倍 | 20.70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
