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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 979 | 979 | 970 | 970 | -10 | -1% | 1,800 |
| 2025/07/01 | 983 | 983 | 980 | 980 | -4 | -0.4% | 700 |
| 2025/06/30 | 987 | 987 | 984 | 984 | -3 | -0.3% | 2,200 |
| 2025/06/27 | 990 | 990 | 986 | 987 | -3 | -0.3% | 800 |
| 2025/06/26 | 1,000 | 1,000 | 982 | 990 | -34 | -3.3% | 6,300 |
| 2025/06/25 | 1,045 | 1,045 | 1,015 | 1,024 | +10 | +1% | 11,400 |
| 2025/06/24 | 1,023 | 1,023 | 1,011 | 1,014 | -9 | -0.9% | 2,000 |
| 2025/06/23 | 1,018 | 1,023 | 1,007 | 1,023 | +17 | +1.7% | 2,800 |
| 2025/06/20 | 1,001 | 1,006 | 997 | 1,006 | +9 | +0.9% | 4,600 |
| 2025/06/19 | 995 | 997 | 990 | 997 | +2 | +0.2% | 1,200 |
| 2025/06/18 | 987 | 995 | 987 | 995 | +8 | +0.8% | 1,400 |
| 2025/06/17 | 985 | 990 | 985 | 987 | +2 | +0.2% | 1,500 |
| 2025/06/16 | 974 | 985 | 974 | 985 | +6 | +0.6% | 2,200 |
| 2025/06/13 | 970 | 979 | 970 | 979 | ±0 | ±0% | 700 |
| 2025/06/12 | 977 | 980 | 970 | 979 | +11 | +1.1% | 800 |
| 2025/06/11 | 979 | 979 | 968 | 968 | -11 | -1.1% | 300 |
| 2025/06/10 | 980 | 980 | 979 | 979 | -2 | -0.2% | 200 |
| 2025/06/09 | 981 | 981 | 981 | 981 | - | - | 100 |
| 2025/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/05 | 969 | 982 | 969 | 982 | +13 | +1.3% | 500 |
| 2025/06/04 | 977 | 977 | 969 | 969 | -3 | -0.3% | 900 |
| 2025/06/03 | 983 | 983 | 972 | 972 | -3 | -0.3% | 1,500 |
| 2025/06/02 | 987 | 987 | 975 | 975 | +3 | +0.3% | 300 |
| 2025/05/30 | 972 | 972 | 972 | 972 | -5 | -0.5% | 200 |
| 2025/05/29 | 980 | 993 | 977 | 977 | +3 | +0.3% | 1,200 |
| 2025/05/28 | 975 | 975 | 974 | 974 | -1 | -0.1% | 400 |
| 2025/05/27 | 980 | 980 | 975 | 975 | ±0 | ±0% | 300 |
| 2025/05/26 | 975 | 975 | 975 | 975 | ±0 | ±0% | 100 |
| 2025/05/23 | 983 | 983 | 975 | 975 | ±0 | ±0% | 1,800 |
| 2025/05/22 | 984 | 984 | 975 | 975 | -9 | -0.9% | 600 |
| 2025/05/21 | 976 | 984 | 976 | 984 | +2 | +0.2% | 300 |
| 2025/05/20 | 975 | 982 | 971 | 982 | +3 | +0.3% | 3,400 |
| 2025/05/19 | 978 | 979 | 975 | 979 | +2 | +0.2% | 1,500 |
| 2025/05/16 | 974 | 977 | 974 | 977 | -1 | -0.1% | 1,300 |
| 2025/05/15 | 973 | 978 | 971 | 978 | +4 | +0.4% | 1,200 |
| 2025/05/14 | 971 | 974 | 966 | 974 | +8 | +0.8% | 4,000 |
| 2025/05/13 | 965 | 975 | 964 | 966 | +4 | +0.4% | 5,400 |
| 2025/05/12 | 958 | 1,081 | 947 | 962 | +4 | +0.4% | 111,100 |
| 2025/05/09 | 958 | 958 | 958 | 958 | +1 | +0.1% | 1,300 |
| 2025/05/08 | 956 | 962 | 953 | 957 | -19 | -1.9% | 7,400 |
| 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 |
51～
100
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 | 102,900円 | -4.7% | -11.0% | 1.94% | 16.30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 | 92,700円 | +7.8% | +129.7% | 0.32% | 19.26倍 | 1.85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 | 87,800円 | +33.7% | +31.1% | 0.00% | 11.46倍 | 7.28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 | 239,600円 | +18.5% | +14.9% | 0.00% | 52.04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
