セキチューの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,016 | 1,016 | 1,000 | 1,012 | +7 | +0.7% | 700 |
| 2025/07/31 | 1,005 | 1,005 | 1,005 | 1,005 | +5 | +0.5% | 100 |
| 2025/07/30 | 1,019 | 1,019 | 1,000 | 1,000 | - | - | 1,700 |
| 2025/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/28 | 1,022 | 1,022 | 993 | 996 | -10 | -1% | 700 |
| 2025/07/25 | 1,030 | 1,030 | 992 | 1,006 | +6 | +0.6% | 6,600 |
| 2025/07/24 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 500 |
| 2025/07/23 | 997 | 1,000 | 997 | 1,000 | +4 | +0.4% | 800 |
| 2025/07/22 | 1,008 | 1,008 | 996 | 996 | -13 | -1.3% | 19,800 |
| 2025/07/18 | 1,005 | 1,010 | 998 | 1,009 | +12 | +1.2% | 4,200 |
| 2025/07/17 | 1,003 | 1,005 | 997 | 997 | -6 | -0.6% | 1,700 |
| 2025/07/16 | 1,008 | 1,008 | 994 | 1,003 | +1 | +0.1% | 3,500 |
| 2025/07/15 | 993 | 1,002 | 990 | 1,002 | +9 | +0.9% | 3,000 |
| 2025/07/14 | 992 | 1,009 | 992 | 993 | +13 | +1.3% | 6,000 |
| 2025/07/11 | 979 | 989 | 979 | 980 | +1 | +0.1% | 3,400 |
| 2025/07/10 | 980 | 981 | 979 | 979 | -1 | -0.1% | 700 |
| 2025/07/09 | 975 | 980 | 974 | 980 | +6 | +0.6% | 1,200 |
| 2025/07/08 | 969 | 974 | 969 | 974 | +1 | +0.1% | 900 |
| 2025/07/07 | 973 | 974 | 973 | 973 | +3 | +0.3% | 1,000 |
| 2025/07/04 | 985 | 985 | 970 | 970 | ±0 | ±0% | 1,200 |
| 2025/07/03 | 970 | 970 | 970 | 970 | ±0 | ±0% | 700 |
| 2025/07/02 | 979 | 979 | 970 | 970 | -10 | -1% | 1,800 |
| 2025/07/01 | 983 | 983 | 980 | 980 | -4 | -0.4% | 700 |
| 2025/06/30 | 987 | 987 | 984 | 984 | -3 | -0.3% | 2,200 |
| 2025/06/27 | 990 | 990 | 986 | 987 | -3 | -0.3% | 800 |
| 2025/06/26 | 1,000 | 1,000 | 982 | 990 | -34 | -3.3% | 6,300 |
| 2025/06/25 | 1,045 | 1,045 | 1,015 | 1,024 | +10 | +1% | 11,400 |
| 2025/06/24 | 1,023 | 1,023 | 1,011 | 1,014 | -9 | -0.9% | 2,000 |
| 2025/06/23 | 1,018 | 1,023 | 1,007 | 1,023 | +17 | +1.7% | 2,800 |
| 2025/06/20 | 1,001 | 1,006 | 997 | 1,006 | +9 | +0.9% | 4,600 |
| 2025/06/19 | 995 | 997 | 990 | 997 | +2 | +0.2% | 1,200 |
| 2025/06/18 | 987 | 995 | 987 | 995 | +8 | +0.8% | 1,400 |
| 2025/06/17 | 985 | 990 | 985 | 987 | +2 | +0.2% | 1,500 |
| 2025/06/16 | 974 | 985 | 974 | 985 | +6 | +0.6% | 2,200 |
| 2025/06/13 | 970 | 979 | 970 | 979 | ±0 | ±0% | 700 |
| 2025/06/12 | 977 | 980 | 970 | 979 | +11 | +1.1% | 800 |
| 2025/06/11 | 979 | 979 | 968 | 968 | -11 | -1.1% | 300 |
| 2025/06/10 | 980 | 980 | 979 | 979 | -2 | -0.2% | 200 |
| 2025/06/09 | 981 | 981 | 981 | 981 | - | - | 100 |
| 2025/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/05 | 969 | 982 | 969 | 982 | +13 | +1.3% | 500 |
| 2025/06/04 | 977 | 977 | 969 | 969 | -3 | -0.3% | 900 |
| 2025/06/03 | 983 | 983 | 972 | 972 | -3 | -0.3% | 1,500 |
| 2025/06/02 | 987 | 987 | 975 | 975 | +3 | +0.3% | 300 |
| 2025/05/30 | 972 | 972 | 972 | 972 | -5 | -0.5% | 200 |
| 2025/05/29 | 980 | 993 | 977 | 977 | +3 | +0.3% | 1,200 |
| 2025/05/28 | 975 | 975 | 974 | 974 | -1 | -0.1% | 400 |
| 2025/05/27 | 980 | 980 | 975 | 975 | ±0 | ±0% | 300 |
| 2025/05/26 | 975 | 975 | 975 | 975 | ±0 | ±0% | 100 |
| 2025/05/23 | 983 | 983 | 975 | 975 | ±0 | ±0% | 1,800 |
1～
50
件表示中 / 3754件
類似銘柄と比較する
現在ご覧いただいている「セキチュー」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 |
|---|---|---|---|---|---|---|---|---|
| セキチュー | 101,200円 | -4.7% | -11.0% | 1.98% | 15.78倍 | 0.48倍 |
|
群馬地盤の中堅ホームセンター（ＨＣ）、カー用品専門店「オートウェイ」や自転車店等も展開 |
| はせがわ | 31,300円 | +7.4% | -47.0% | 4.79% | 14.98倍 | 0.45倍 |
|
仏壇・仏具の小売専門店で業界首位。葬儀社と提携販売も。墓石や屋内墓苑の販売も手がける |
| アスモ | 37,700円 | +0.1% | +21.4% | 2.65% | 21.16倍 | 0.77倍 |
|
食肉卸シンワと居酒屋等オックスが０６年合併。事業転換で給食、介護が柱に。香港で食品加工も |
| ルノアール | 90,400円 | +7.8% | +129.7% | 0.33% | 18.78倍 | 1.80倍 |
|
フルサービス型の「喫茶室ルノアール」が主力。ベーカリーを育成中。キーコーヒーと資本提携 |
| オフィスバスタ | - | +12.1% | +14.0% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
