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 |
|---|---|---|---|---|---|---|---|
| 2022/11/07 | 1,295 | 1,295 | 1,280 | 1,281 | -3 | -0.2% | 2,600 |
| 2022/11/04 | 1,320 | 1,320 | 1,280 | 1,284 | -46 | -3.5% | 6,900 |
| 2022/11/02 | 1,349 | 1,349 | 1,330 | 1,330 | -22 | -1.6% | 6,300 |
| 2022/11/01 | 1,362 | 1,362 | 1,350 | 1,352 | -21 | -1.5% | 3,000 |
| 2022/10/31 | 1,377 | 1,377 | 1,373 | 1,373 | -4 | -0.3% | 400 |
| 2022/10/28 | 1,382 | 1,382 | 1,377 | 1,377 | -5 | -0.4% | 1,200 |
| 2022/10/27 | 1,395 | 1,395 | 1,380 | 1,382 | -14 | -1% | 1,400 |
| 2022/10/26 | 1,385 | 1,396 | 1,383 | 1,396 | +11 | +0.8% | 2,000 |
| 2022/10/25 | 1,397 | 1,397 | 1,380 | 1,385 | -9 | -0.6% | 3,300 |
| 2022/10/24 | 1,405 | 1,405 | 1,393 | 1,394 | -10 | -0.7% | 1,600 |
| 2022/10/21 | 1,412 | 1,412 | 1,399 | 1,404 | -14 | -1% | 2,300 |
| 2022/10/20 | 1,450 | 1,450 | 1,410 | 1,418 | -21 | -1.5% | 4,000 |
| 2022/10/19 | 1,458 | 1,458 | 1,428 | 1,439 | -21 | -1.4% | 6,400 |
| 2022/10/18 | 1,506 | 1,506 | 1,460 | 1,460 | -42 | -2.8% | 13,800 |
| 2022/10/17 | 1,600 | 1,600 | 1,491 | 1,502 | -99 | -6.2% | 13,700 |
| 2022/10/14 | 1,624 | 1,624 | 1,601 | 1,601 | -2 | -0.1% | 3,200 |
| 2022/10/13 | 1,650 | 1,657 | 1,603 | 1,603 | -163 | -9.2% | 13,200 |
| 2022/10/12 | 1,766 | 1,766 | 1,766 | 1,766 | ±0 | ±0% | 100 |
| 2022/10/11 | 1,766 | 1,766 | 1,766 | 1,766 | +8 | +0.5% | 100 |
| 2022/10/07 | 1,742 | 1,758 | 1,742 | 1,758 | -64 | -3.5% | 500 |
| 2022/10/06 | 1,691 | 1,857 | 1,691 | 1,822 | +110 | +6.4% | 1,900 |
| 2022/10/05 | 1,749 | 1,749 | 1,709 | 1,712 | -3 | -0.2% | 600 |
| 2022/10/04 | 1,764 | 1,764 | 1,660 | 1,715 | -80 | -4.5% | 1,700 |
| 2022/10/03 | 1,875 | 1,875 | 1,795 | 1,795 | -4 | -0.2% | 500 |
| 2022/09/30 | 1,878 | 1,878 | 1,765 | 1,799 | -79 | -4.2% | 800 |
| 2022/09/29 | 1,800 | 1,935 | 1,800 | 1,878 | +118 | +6.7% | 4,700 |
| 2022/09/28 | 1,760 | 1,760 | 1,760 | 1,760 | - | - | 100 |
| 2022/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/26 | 1,795 | 1,800 | 1,791 | 1,800 | +30 | +1.7% | 400 |
| 2022/09/22 | 1,766 | 1,770 | 1,766 | 1,770 | +9 | +0.5% | 500 |
| 2022/09/21 | 1,800 | 1,800 | 1,761 | 1,761 | -39 | -2.2% | 300 |
| 2022/09/20 | 1,837 | 1,837 | 1,797 | 1,800 | -25 | -1.4% | 2,100 |
| 2022/09/16 | 1,820 | 1,825 | 1,820 | 1,825 | +25 | +1.4% | 200 |
| 2022/09/15 | 1,804 | 1,804 | 1,800 | 1,800 | -23 | -1.3% | 500 |
| 2022/09/14 | 1,820 | 1,823 | 1,791 | 1,823 | - | - | 1,200 |
| 2022/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/12 | 1,766 | 1,816 | 1,766 | 1,816 | - | - | 400 |
| 2022/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/05 | 1,766 | 1,766 | 1,766 | 1,766 | ±0 | ±0% | 100 |
| 2022/09/02 | 1,725 | 1,766 | 1,714 | 1,766 | +1 | +0.1% | 500 |
| 2022/09/01 | 1,743 | 1,765 | 1,703 | 1,765 | - | - | 400 |
| 2022/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/29 | 1,729 | 1,743 | 1,729 | 1,743 | - | - | 600 |
| 2022/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/25 | 1,809 | 1,809 | 1,809 | 1,809 | +53 | +3% | 400 |
| 2022/08/24 | 1,750 | 1,777 | 1,723 | 1,756 | -75 | -4.1% | 1,000 |
701～
750
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 | 103,500円 | -4.7% | -11.0% | 1.93% | 16.40倍 | 0.49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 | 93,000円 | +7.8% | +129.7% | 0.32% | 19.32倍 | 1.86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 | 90,900円 | +33.7% | +31.1% | 0.00% | 11.86倍 | 7.54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 | 239,200円 | +18.5% | +14.9% | 0.00% | 51.95倍 | 3.39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
