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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 1,788 | 1,788 | 1,788 | 1,788 | -6 | -0.3% | 300 |
| 2022/01/24 | 1,793 | 1,794 | 1,793 | 1,794 | ±0 | ±0% | 400 |
| 2022/01/21 | 1,794 | 1,794 | 1,794 | 1,794 | +28 | +1.6% | 100 |
| 2022/01/20 | 1,793 | 1,793 | 1,766 | 1,766 | -28 | -1.6% | 1,900 |
| 2022/01/19 | 1,795 | 1,795 | 1,790 | 1,794 | +12 | +0.7% | 900 |
| 2022/01/18 | 1,790 | 1,790 | 1,780 | 1,782 | -5 | -0.3% | 300 |
| 2022/01/17 | 1,795 | 1,800 | 1,787 | 1,787 | +27 | +1.5% | 900 |
| 2022/01/14 | 1,788 | 1,788 | 1,760 | 1,760 | -28 | -1.6% | 600 |
| 2022/01/13 | 1,788 | 1,788 | 1,788 | 1,788 | ±0 | ±0% | 100 |
| 2022/01/12 | 1,750 | 1,788 | 1,750 | 1,788 | +78 | +4.6% | 300 |
| 2022/01/11 | 1,710 | 1,710 | 1,710 | 1,710 | -65 | -3.7% | 100 |
| 2022/01/07 | 1,788 | 1,788 | 1,775 | 1,775 | -4 | -0.2% | 200 |
| 2022/01/06 | 1,779 | 1,779 | 1,779 | 1,779 | ±0 | ±0% | 100 |
| 2022/01/05 | 1,773 | 1,779 | 1,773 | 1,779 | +35 | +2% | 200 |
| 2022/01/04 | 1,760 | 1,799 | 1,744 | 1,744 | -51 | -2.8% | 800 |
| 2021/12/30 | 1,700 | 1,795 | 1,666 | 1,795 | +129 | +7.7% | 1,300 |
| 2021/12/29 | 1,720 | 1,720 | 1,666 | 1,666 | -14 | -0.8% | 500 |
| 2021/12/28 | 1,680 | 1,680 | 1,680 | 1,680 | -9 | -0.5% | 100 |
| 2021/12/27 | 1,680 | 1,692 | 1,655 | 1,689 | -71 | -4% | 1,800 |
| 2021/12/24 | 1,761 | 1,761 | 1,722 | 1,760 | -30 | -1.7% | 1,200 |
| 2021/12/23 | 1,765 | 1,790 | 1,765 | 1,790 | -14 | -0.8% | 400 |
| 2021/12/22 | 1,814 | 1,814 | 1,804 | 1,804 | -31 | -1.7% | 600 |
| 2021/12/21 | 1,842 | 1,842 | 1,835 | 1,835 | +18 | +1% | 300 |
| 2021/12/20 | 1,799 | 1,857 | 1,782 | 1,817 | +67 | +3.8% | 3,200 |
| 2021/12/17 | 1,740 | 1,750 | 1,740 | 1,750 | +10 | +0.6% | 600 |
| 2021/12/16 | 1,748 | 1,750 | 1,731 | 1,740 | +1 | +0.1% | 700 |
| 2021/12/15 | 1,739 | 1,739 | 1,739 | 1,739 | +28 | +1.6% | 1,000 |
| 2021/12/14 | 1,686 | 1,711 | 1,686 | 1,711 | +4 | +0.2% | 400 |
| 2021/12/13 | 1,707 | 1,707 | 1,707 | 1,707 | +25 | +1.5% | 100 |
| 2021/12/10 | 1,682 | 1,682 | 1,682 | 1,682 | - | - | 100 |
| 2021/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/08 | 1,660 | 1,682 | 1,660 | 1,682 | +30 | +1.8% | 400 |
| 2021/12/07 | 1,652 | 1,652 | 1,652 | 1,652 | -59 | -3.4% | 300 |
| 2021/12/06 | 1,711 | 1,711 | 1,711 | 1,711 | -10 | -0.6% | 100 |
| 2021/12/03 | 1,652 | 1,721 | 1,652 | 1,721 | -4 | -0.2% | 400 |
| 2021/12/02 | 1,725 | 1,725 | 1,725 | 1,725 | +40 | +2.4% | 1,100 |
| 2021/12/01 | 1,690 | 1,690 | 1,685 | 1,685 | -15 | -0.9% | 200 |
| 2021/11/30 | 1,700 | 1,700 | 1,700 | 1,700 | +40 | +2.4% | 100 |
| 2021/11/29 | 1,660 | 1,660 | 1,660 | 1,660 | - | - | 100 |
| 2021/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/25 | 1,690 | 1,712 | 1,690 | 1,700 | +10 | +0.6% | 1,100 |
| 2021/11/24 | 1,690 | 1,690 | 1,690 | 1,690 | +3 | +0.2% | 100 |
| 2021/11/22 | 1,660 | 1,687 | 1,660 | 1,687 | -13 | -0.8% | 2,300 |
| 2021/11/19 | 1,700 | 1,700 | 1,700 | 1,700 | +20 | +1.2% | 100 |
| 2021/11/18 | 1,680 | 1,680 | 1,680 | 1,680 | +4 | +0.2% | 500 |
| 2021/11/17 | 1,690 | 1,700 | 1,675 | 1,676 | -1 | -0.1% | 900 |
| 2021/11/16 | 1,686 | 1,689 | 1,677 | 1,677 | - | - | 500 |
| 2021/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/12 | 1,668 | 1,671 | 1,668 | 1,671 | ±0 | ±0% | 300 |
| 2021/11/11 | 1,671 | 1,671 | 1,671 | 1,671 | +14 | +0.8% | 100 |
801～
850
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
