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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,245 | 1,245 | 1,226 | 1,231 | -16 | -1.3% | 1,100 |
| 2023/02/01 | 1,240 | 1,247 | 1,240 | 1,247 | +7 | +0.6% | 300 |
| 2023/01/31 | 1,243 | 1,243 | 1,240 | 1,240 | -20 | -1.6% | 400 |
| 2023/01/30 | 1,227 | 1,264 | 1,227 | 1,260 | +28 | +2.3% | 1,400 |
| 2023/01/27 | 1,240 | 1,240 | 1,232 | 1,232 | - | - | 200 |
| 2023/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/25 | 1,249 | 1,249 | 1,234 | 1,244 | +16 | +1.3% | 2,400 |
| 2023/01/24 | 1,226 | 1,228 | 1,226 | 1,228 | +8 | +0.7% | 500 |
| 2023/01/23 | 1,225 | 1,225 | 1,220 | 1,220 | ±0 | ±0% | 1,100 |
| 2023/01/20 | 1,239 | 1,239 | 1,220 | 1,220 | -14 | -1.1% | 2,900 |
| 2023/01/19 | 1,224 | 1,234 | 1,224 | 1,234 | +10 | +0.8% | 1,100 |
| 2023/01/18 | 1,222 | 1,224 | 1,222 | 1,224 | -6 | -0.5% | 1,100 |
| 2023/01/17 | 1,230 | 1,230 | 1,230 | 1,230 | +5 | +0.4% | 100 |
| 2023/01/16 | 1,225 | 1,225 | 1,225 | 1,225 | +4 | +0.3% | 100 |
| 2023/01/13 | 1,200 | 1,221 | 1,194 | 1,221 | -13 | -1.1% | 1,000 |
| 2023/01/12 | 1,177 | 1,234 | 1,177 | 1,234 | +39 | +3.3% | 1,300 |
| 2023/01/11 | 1,173 | 1,195 | 1,173 | 1,195 | +22 | +1.9% | 200 |
| 2023/01/10 | 1,170 | 1,173 | 1,170 | 1,173 | -2 | -0.2% | 2,700 |
| 2023/01/06 | 1,193 | 1,193 | 1,175 | 1,175 | -18 | -1.5% | 2,200 |
| 2023/01/05 | 1,190 | 1,193 | 1,190 | 1,193 | +1 | +0.1% | 200 |
| 2023/01/04 | 1,229 | 1,229 | 1,192 | 1,192 | -37 | -3% | 4,900 |
| 2022/12/30 | 1,260 | 1,260 | 1,221 | 1,229 | -31 | -2.5% | 5,100 |
| 2022/12/29 | 1,300 | 1,309 | 1,220 | 1,260 | -41 | -3.2% | 16,400 |
| 2022/12/28 | 1,308 | 1,342 | 1,282 | 1,301 | +1 | +0.1% | 20,900 |
| 2022/12/27 | 1,296 | 1,300 | 1,290 | 1,300 | +5 | +0.4% | 4,500 |
| 2022/12/26 | 1,296 | 1,300 | 1,292 | 1,295 | +12 | +0.9% | 3,500 |
| 2022/12/23 | 1,287 | 1,287 | 1,278 | 1,283 | -12 | -0.9% | 2,000 |
| 2022/12/22 | 1,288 | 1,295 | 1,284 | 1,295 | +4 | +0.3% | 1,800 |
| 2022/12/21 | 1,274 | 1,291 | 1,269 | 1,291 | +22 | +1.7% | 1,600 |
| 2022/12/20 | 1,290 | 1,290 | 1,269 | 1,269 | -14 | -1.1% | 3,700 |
| 2022/12/19 | 1,274 | 1,284 | 1,274 | 1,283 | +11 | +0.9% | 2,400 |
| 2022/12/16 | 1,272 | 1,272 | 1,272 | 1,272 | -5 | -0.4% | 100 |
| 2022/12/15 | 1,290 | 1,290 | 1,268 | 1,277 | -5 | -0.4% | 5,100 |
| 2022/12/14 | 1,299 | 1,310 | 1,282 | 1,282 | -14 | -1.1% | 6,000 |
| 2022/12/13 | 1,299 | 1,299 | 1,296 | 1,296 | +5 | +0.4% | 700 |
| 2022/12/12 | 1,284 | 1,291 | 1,284 | 1,291 | +10 | +0.8% | 200 |
| 2022/12/09 | 1,280 | 1,295 | 1,280 | 1,281 | +1 | +0.1% | 500 |
| 2022/12/08 | 1,295 | 1,297 | 1,280 | 1,280 | -5 | -0.4% | 1,000 |
| 2022/12/07 | 1,279 | 1,285 | 1,279 | 1,285 | +8 | +0.6% | 300 |
| 2022/12/06 | 1,270 | 1,296 | 1,270 | 1,277 | +10 | +0.8% | 1,300 |
| 2022/12/05 | 1,300 | 1,300 | 1,261 | 1,267 | -24 | -1.9% | 5,300 |
| 2022/12/02 | 1,297 | 1,300 | 1,290 | 1,291 | -4 | -0.3% | 500 |
| 2022/12/01 | 1,297 | 1,297 | 1,295 | 1,295 | -2 | -0.2% | 700 |
| 2022/11/30 | 1,299 | 1,299 | 1,293 | 1,297 | -3 | -0.2% | 1,100 |
| 2022/11/29 | 1,300 | 1,300 | 1,300 | 1,300 | -3 | -0.2% | 1,100 |
| 2022/11/28 | 1,314 | 1,336 | 1,303 | 1,303 | ±0 | ±0% | 3,900 |
| 2022/11/25 | 1,307 | 1,307 | 1,303 | 1,303 | +8 | +0.6% | 800 |
| 2022/11/24 | 1,299 | 1,300 | 1,292 | 1,295 | +6 | +0.5% | 4,000 |
| 2022/11/22 | 1,300 | 1,300 | 1,286 | 1,289 | -15 | -1.2% | 600 |
| 2022/11/21 | 1,303 | 1,314 | 1,283 | 1,304 | +1 | +0.1% | 6,800 |
551～
600
件表示中 / 3692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 | 95,200円 | -4.7% | -11.0% | 2.10% | 14.85倍 | 0.45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 |
| アイエーＧ | 333,000円 | +2.3% | -13.0% | 3.60% | 4.40倍 | 0.33倍 |
|
神奈川中心に「オートバックス」ＦＣ展開。ブライダル事業と２本柱。住宅販売など不動産事業も |
| グローバルス | 155,100円 | +6.4% | +12.0% | 1.93% | 10.60倍 | 1.99倍 |
|
オーダースーツ店「ＧＩＮＺＡＧｌｏｂａｌＳｔｙｌｅ」展開。価格抑え２０～４０代顧客多い |
| アスモ | 34,100円 | -2.6% | -36.9% | 2.93% | 15.83倍 | 0.70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 |
| 三洋堂ＨＤ | 68,000円 | -1.1% | -41.2% | 0.00% | 165.05倍 | 1.90倍 |
|
東海軸に郊外型書店を展開。１８年トーハンが筆頭株主に。レンタル大幅縮小しトレカ導入積極的 |
市場注目の銘柄
チャート関連のコラム
