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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 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 |
| 2022/11/18 | 1,300 | 1,309 | 1,298 | 1,303 | +7 | +0.5% | 1,500 |
| 2022/11/17 | 1,300 | 1,300 | 1,296 | 1,296 | -5 | -0.4% | 400 |
| 2022/11/16 | 1,298 | 1,301 | 1,295 | 1,301 | +2 | +0.2% | 3,300 |
| 2022/11/15 | 1,297 | 1,299 | 1,297 | 1,299 | +1 | +0.1% | 300 |
| 2022/11/14 | 1,317 | 1,317 | 1,297 | 1,298 | -15 | -1.1% | 1,400 |
| 2022/11/11 | 1,313 | 1,315 | 1,298 | 1,313 | +16 | +1.2% | 1,900 |
| 2022/11/10 | 1,305 | 1,305 | 1,293 | 1,297 | -3 | -0.2% | 700 |
| 2022/11/09 | 1,287 | 1,300 | 1,287 | 1,300 | +14 | +1.1% | 500 |
| 2022/11/08 | 1,281 | 1,286 | 1,281 | 1,286 | +5 | +0.4% | 1,200 |
651～
700
件表示中 / 3783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 | 104,100円 | -4.7% | -11.0% | 1.92% | 16.49倍 | 0.50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 |
| ライフフーズ | 163,900円 | -2.8% | -51.7% | 0.31% | 47.73倍 | 3.01倍 |
|
関西地盤の和食外食チェーン。主力はセルフ食堂「ザめしや」と定食メニュー主体の「街かど屋」 |
| ルノアール | 93,600円 | +7.8% | +129.7% | 0.32% | 19.45倍 | 1.87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 |
| 和 心 | 91,400円 | +33.7% | +31.1% | 0.00% | 11.93倍 | 7.58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 |
| 交換デキル | 239,400円 | +18.5% | +14.9% | 0.00% | 52.00倍 | 3.40倍 |
|
住宅設備機器の本体と工事をセット販売。Ｗｅｂで見積もり、注文できる手軽さと低価格に強み |
市場注目の銘柄
チャート関連のコラム
