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 |
|---|---|---|---|---|---|---|---|
| 2025/05/07 | 953 | 984 | 952 | 976 | +24 | +2.5% | 26,100 |
| 2025/05/02 | 953 | 957 | 950 | 952 | -4 | -0.4% | 1,800 |
| 2025/05/01 | 956 | 966 | 955 | 956 | +1 | +0.1% | 1,700 |
| 2025/04/30 | 943 | 968 | 942 | 955 | -3 | -0.3% | 12,500 |
| 2025/04/28 | 983 | 1,100 | 950 | 958 | -20 | -2% | 175,000 |
| 2025/04/25 | 982 | 982 | 974 | 978 | +6 | +0.6% | 2,200 |
| 2025/04/24 | 988 | 1,050 | 966 | 972 | -13 | -1.3% | 25,400 |
| 2025/04/23 | 985 | 985 | 982 | 985 | +10 | +1% | 300 |
| 2025/04/22 | 974 | 975 | 974 | 975 | +1 | +0.1% | 200 |
| 2025/04/21 | 974 | 986 | 974 | 974 | -5 | -0.5% | 3,100 |
| 2025/04/18 | 956 | 979 | 956 | 979 | +29 | +3.1% | 1,000 |
| 2025/04/17 | 950 | 950 | 950 | 950 | +12 | +1.3% | 300 |
| 2025/04/16 | 955 | 955 | 938 | 938 | -8 | -0.8% | 2,200 |
| 2025/04/15 | 943 | 952 | 941 | 946 | +1 | +0.1% | 1,600 |
| 2025/04/14 | 950 | 951 | 945 | 945 | -2 | -0.2% | 700 |
| 2025/04/11 | 941 | 947 | 940 | 947 | -39 | -4% | 1,800 |
| 2025/04/10 | 986 | 986 | 986 | 986 | +45 | +4.8% | 600 |
| 2025/04/09 | 986 | 986 | 941 | 941 | -46 | -4.7% | 300 |
| 2025/04/08 | 927 | 987 | 927 | 987 | +60 | +6.5% | 1,300 |
| 2025/04/07 | 900 | 949 | 900 | 927 | -56 | -5.7% | 3,600 |
| 2025/04/04 | 1,000 | 1,000 | 983 | 983 | -18 | -1.8% | 4,400 |
| 2025/04/03 | 1,008 | 1,008 | 1,001 | 1,001 | -7 | -0.7% | 2,200 |
| 2025/04/02 | 1,012 | 1,012 | 1,007 | 1,008 | -5 | -0.5% | 3,500 |
| 2025/04/01 | 1,013 | 1,014 | 1,013 | 1,013 | ±0 | ±0% | 900 |
| 2025/03/31 | 1,011 | 1,013 | 1,010 | 1,013 | -16 | -1.6% | 6,300 |
| 2025/03/28 | 1,025 | 1,029 | 1,021 | 1,029 | -1 | -0.1% | 5,900 |
| 2025/03/27 | 1,030 | 1,041 | 1,020 | 1,030 | -120 | -10.4% | 35,600 |
| 2025/03/26 | 1,111 | 1,200 | 1,111 | 1,150 | +30 | +2.7% | 21,200 |
| 2025/03/25 | 1,122 | 1,149 | 1,111 | 1,120 | -2 | -0.2% | 6,300 |
| 2025/03/24 | 1,101 | 1,124 | 1,100 | 1,122 | +39 | +3.6% | 15,400 |
| 2025/03/21 | 1,076 | 1,083 | 1,062 | 1,083 | -1 | -0.1% | 10,900 |
| 2025/03/19 | 1,068 | 1,085 | 1,066 | 1,084 | +15 | +1.4% | 7,300 |
| 2025/03/18 | 1,052 | 1,073 | 1,050 | 1,069 | +19 | +1.8% | 7,900 |
| 2025/03/17 | 1,028 | 1,050 | 1,028 | 1,050 | +22 | +2.1% | 5,800 |
| 2025/03/14 | 1,022 | 1,028 | 1,022 | 1,028 | +8 | +0.8% | 1,200 |
| 2025/03/13 | 1,020 | 1,020 | 1,020 | 1,020 | ±0 | ±0% | 200 |
| 2025/03/12 | 1,023 | 1,023 | 1,020 | 1,020 | -3 | -0.3% | 300 |
| 2025/03/11 | 1,021 | 1,023 | 1,016 | 1,023 | +3 | +0.3% | 1,500 |
| 2025/03/10 | 1,013 | 1,020 | 1,013 | 1,020 | +8 | +0.8% | 400 |
| 2025/03/07 | 1,011 | 1,012 | 1,011 | 1,012 | +2 | +0.2% | 300 |
| 2025/03/06 | 1,012 | 1,012 | 1,010 | 1,010 | -4 | -0.4% | 1,600 |
| 2025/03/05 | 1,014 | 1,014 | 1,014 | 1,014 | +1 | +0.1% | 100 |
| 2025/03/04 | 1,016 | 1,016 | 1,013 | 1,013 | -4 | -0.4% | 900 |
| 2025/03/03 | 1,027 | 1,027 | 1,017 | 1,017 | -2 | -0.2% | 1,300 |
| 2025/02/28 | 1,022 | 1,022 | 1,019 | 1,019 | -11 | -1.1% | 800 |
| 2025/02/27 | 1,023 | 1,030 | 1,022 | 1,030 | +2 | +0.2% | 1,600 |
| 2025/02/26 | 1,028 | 1,029 | 1,027 | 1,028 | ±0 | ±0% | 700 |
| 2025/02/25 | 1,035 | 1,035 | 1,027 | 1,028 | +1 | +0.1% | 2,200 |
| 2025/02/21 | 1,030 | 1,030 | 1,026 | 1,027 | -15 | -1.4% | 4,300 |
| 2025/02/20 | 1,067 | 1,070 | 1,038 | 1,042 | -6 | -0.6% | 9,200 |
51～
100
件表示中 / 3743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 | 100,300円 | -4.7% | -11.0% | 1.99% | 15.64倍 | 0.47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 |
| アスモ | 37,300円 | +0.1% | +21.4% | 2.68% | 20.93倍 | 0.76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 | 90,000円 | +7.8% | +129.7% | 0.33% | 18.70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 |
| 交換デキル | 234,800円 | +18.5% | +14.9% | 0.00% | 50.75倍 | 3.32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 |
| ヴィアＨＤ | 12,000円 | +2.0% | +88.5% | 0.00% | 49.79倍 | -1.50倍 |
|
関東中心に焼き鳥居酒屋「扇屋」「紅とん」などを展開。事業再生ＡＤＲ手続き成立、再建中 |
市場注目の銘柄
チャート関連のコラム
