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 |
|---|---|---|---|---|---|---|---|
| 2010/06/02 | 108 | 108 | 103 | 108 | ±0 | ±0% | 13,000 |
| 2010/06/01 | 109 | 109 | 108 | 108 | -2 | -1.8% | 2,000 |
| 2010/05/31 | 110 | 110 | 110 | 110 | -2 | -1.8% | 1,000 |
| 2010/05/28 | 112 | 112 | 112 | 112 | ±0 | ±0% | 2,000 |
| 2010/05/27 | 112 | 112 | 112 | 112 | ±0 | ±0% | 1,000 |
| 2010/05/26 | 106 | 112 | 106 | 112 | +4 | +3.7% | 3,000 |
| 2010/05/25 | 106 | 108 | 106 | 108 | -2 | -1.8% | 4,000 |
| 2010/05/24 | 105 | 110 | 105 | 110 | +5 | +4.8% | 9,000 |
| 2010/05/21 | 104 | 105 | 104 | 105 | -3 | -2.8% | 2,000 |
| 2010/05/20 | 105 | 108 | 105 | 108 | +1 | +0.9% | 3,000 |
| 2010/05/19 | 109 | 109 | 107 | 107 | -4 | -3.6% | 20,000 |
| 2010/05/18 | 119 | 119 | 111 | 111 | -3 | -2.6% | 23,000 |
| 2010/05/17 | 119 | 119 | 113 | 114 | -6 | -5% | 10,000 |
| 2010/05/14 | 120 | 120 | 118 | 120 | +2 | +1.7% | 6,000 |
| 2010/05/13 | 115 | 118 | 115 | 118 | +2 | +1.7% | 10,000 |
| 2010/05/12 | 118 | 118 | 116 | 116 | -2 | -1.7% | 12,000 |
| 2010/05/11 | 120 | 120 | 117 | 118 | -3 | -2.5% | 5,000 |
| 2010/05/10 | 119 | 121 | 119 | 121 | +2 | +1.7% | 10,000 |
| 2010/05/07 | 120 | 120 | 117 | 119 | -3 | -2.5% | 8,000 |
| 2010/05/06 | 123 | 123 | 121 | 122 | -1 | -0.8% | 5,000 |
| 2010/04/30 | 126 | 126 | 123 | 123 | ±0 | ±0% | 5,000 |
| 2010/04/28 | 122 | 124 | 122 | 123 | -3 | -2.4% | 12,000 |
| 2010/04/27 | 128 | 128 | 126 | 126 | +2 | +1.6% | 21,000 |
| 2010/04/26 | 122 | 130 | 122 | 124 | +2 | +1.6% | 58,000 |
| 2010/04/23 | 123 | 124 | 121 | 122 | ±0 | ±0% | 29,000 |
| 2010/04/22 | 118 | 122 | 117 | 122 | +5 | +4.3% | 22,000 |
| 2010/04/21 | 119 | 121 | 117 | 117 | +2 | +1.7% | 33,000 |
| 2010/04/20 | 124 | 124 | 115 | 115 | -6 | -5% | 74,000 |
| 2010/04/19 | 113 | 137 | 110 | 121 | +13 | +12% | 567,000 |
| 2010/04/16 | 108 | 109 | 106 | 108 | -1 | -0.9% | 45,000 |
| 2010/04/15 | 109 | 109 | 109 | 109 | +1 | +0.9% | 10,000 |
| 2010/04/14 | 110 | 110 | 108 | 108 | -1 | -0.9% | 29,000 |
| 2010/04/13 | 108 | 112 | 108 | 109 | +1 | +0.9% | 48,000 |
| 2010/04/12 | 107 | 108 | 106 | 108 | +1 | +0.9% | 18,000 |
| 2010/04/09 | 107 | 107 | 107 | 107 | -1 | -0.9% | 1,000 |
| 2010/04/08 | 109 | 109 | 107 | 108 | -1 | -0.9% | 4,000 |
| 2010/04/07 | 106 | 109 | 106 | 109 | +1 | +0.9% | 10,000 |
| 2010/04/06 | 106 | 108 | 105 | 108 | +2 | +1.9% | 30,000 |
| 2010/04/05 | 106 | 107 | 106 | 106 | -4 | -3.6% | 13,000 |
| 2010/04/02 | 106 | 110 | 106 | 110 | +4 | +3.8% | 26,000 |
| 2010/04/01 | 106 | 106 | 105 | 106 | - | - | 6,000 |
3651～
3691
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 | 72,900円 | +2.6% | -42.4% | 1.37% | 29.71倍 | 1.87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 | 17,900円 | -2.1% | -82.1% | 0.00% | - | 4.05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 | 87,900円 | +4.4% | +49.3% | 0.00% | 7.86倍 | -4.09倍 |
|
関東軸に「ｋａｗａｒａＣＡＦＥ＆ＤＩＮＩＮＧ」など展開。１９年ＤＤグループの子会社に |
| ＣＡＰＩＴＡ | 33,200円 | +15.0% | +102.5% | 0.60% | 28.50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
