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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 1,938 | 2,000 | 1,930 | 1,980 | +52 | +2.7% | 14,000 |
| 2021/03/30 | 1,935 | 1,935 | 1,900 | 1,928 | +8 | +0.4% | 2,500 |
| 2021/03/29 | 1,899 | 1,938 | 1,899 | 1,920 | +33 | +1.7% | 6,400 |
| 2021/03/26 | 1,868 | 1,889 | 1,860 | 1,887 | +19 | +1% | 3,400 |
| 2021/03/25 | 1,878 | 1,885 | 1,868 | 1,868 | -21 | -1.1% | 1,500 |
| 2021/03/24 | 1,888 | 1,909 | 1,879 | 1,889 | -16 | -0.8% | 1,400 |
| 2021/03/23 | 1,901 | 1,906 | 1,898 | 1,905 | -1 | -0.1% | 2,000 |
| 2021/03/22 | 1,898 | 1,910 | 1,895 | 1,906 | +24 | +1.3% | 8,900 |
| 2021/03/19 | 1,870 | 1,882 | 1,858 | 1,882 | +7 | +0.4% | 2,700 |
| 2021/03/18 | 1,880 | 1,880 | 1,870 | 1,875 | ±0 | ±0% | 1,500 |
| 2021/03/17 | 1,860 | 1,880 | 1,844 | 1,875 | +15 | +0.8% | 4,600 |
| 2021/03/16 | 1,855 | 1,879 | 1,845 | 1,860 | +36 | +2% | 3,000 |
| 2021/03/15 | 1,800 | 1,853 | 1,795 | 1,824 | +38 | +2.1% | 4,200 |
| 2021/03/12 | 1,778 | 1,789 | 1,778 | 1,786 | +10 | +0.6% | 1,000 |
| 2021/03/11 | 1,770 | 1,776 | 1,770 | 1,776 | +7 | +0.4% | 500 |
| 2021/03/10 | 1,761 | 1,769 | 1,761 | 1,769 | +11 | +0.6% | 400 |
| 2021/03/09 | 1,762 | 1,762 | 1,758 | 1,758 | -4 | -0.2% | 500 |
| 2021/03/08 | 1,769 | 1,769 | 1,758 | 1,762 | +13 | +0.7% | 1,200 |
| 2021/03/05 | 1,754 | 1,756 | 1,749 | 1,749 | -7 | -0.4% | 2,100 |
| 2021/03/04 | 1,770 | 1,770 | 1,756 | 1,756 | +39 | +2.3% | 4,800 |
| 2021/03/03 | 1,712 | 1,717 | 1,710 | 1,717 | +20 | +1.2% | 600 |
| 2021/03/02 | 1,697 | 1,697 | 1,697 | 1,697 | ±0 | ±0% | 600 |
| 2021/03/01 | 1,698 | 1,698 | 1,697 | 1,697 | +37 | +2.2% | 400 |
| 2021/02/26 | 1,721 | 1,721 | 1,660 | 1,660 | -52 | -3% | 1,000 |
| 2021/02/25 | 1,766 | 1,766 | 1,712 | 1,712 | -50 | -2.8% | 900 |
| 2021/02/24 | 1,741 | 1,762 | 1,710 | 1,762 | +21 | +1.2% | 1,900 |
| 2021/02/22 | 1,762 | 1,762 | 1,741 | 1,741 | -21 | -1.2% | 2,300 |
| 2021/02/19 | 1,731 | 1,769 | 1,731 | 1,762 | +32 | +1.8% | 1,000 |
| 2021/02/18 | 1,757 | 1,770 | 1,710 | 1,730 | -68 | -3.8% | 5,200 |
| 2021/02/17 | 1,758 | 1,804 | 1,758 | 1,798 | +39 | +2.2% | 4,000 |
| 2021/02/16 | 1,730 | 1,759 | 1,730 | 1,759 | +29 | +1.7% | 1,600 |
| 2021/02/15 | 1,708 | 1,758 | 1,708 | 1,730 | -32 | -1.8% | 2,900 |
| 2021/02/12 | 1,764 | 1,764 | 1,725 | 1,762 | +5 | +0.3% | 1,200 |
| 2021/02/10 | 1,730 | 1,757 | 1,725 | 1,757 | +24 | +1.4% | 1,600 |
| 2021/02/09 | 1,733 | 1,733 | 1,733 | 1,733 | -28 | -1.6% | 200 |
| 2021/02/08 | 1,730 | 1,769 | 1,730 | 1,761 | +39 | +2.3% | 2,200 |
| 2021/02/05 | 1,730 | 1,730 | 1,722 | 1,722 | -17 | -1% | 1,100 |
| 2021/02/04 | 1,711 | 1,744 | 1,711 | 1,739 | +25 | +1.5% | 700 |
| 2021/02/03 | 1,714 | 1,714 | 1,714 | 1,714 | ±0 | ±0% | 200 |
| 2021/02/02 | 1,714 | 1,714 | 1,714 | 1,714 | +1 | +0.1% | 200 |
| 2021/02/01 | 1,710 | 1,740 | 1,709 | 1,713 | -19 | -1.1% | 700 |
| 2021/01/29 | 1,732 | 1,732 | 1,732 | 1,732 | +2 | +0.1% | 600 |
| 2021/01/28 | 1,718 | 1,770 | 1,703 | 1,730 | -28 | -1.6% | 2,000 |
| 2021/01/27 | 1,776 | 1,776 | 1,758 | 1,758 | -7 | -0.4% | 1,100 |
| 2021/01/26 | 1,765 | 1,765 | 1,765 | 1,765 | +3 | +0.2% | 200 |
| 2021/01/25 | 1,810 | 1,810 | 1,762 | 1,762 | -27 | -1.5% | 1,300 |
| 2021/01/22 | 1,771 | 1,789 | 1,771 | 1,789 | +36 | +2.1% | 800 |
| 2021/01/21 | 1,823 | 1,823 | 1,740 | 1,753 | -33 | -1.8% | 1,500 |
| 2021/01/20 | 1,778 | 1,797 | 1,778 | 1,786 | +10 | +0.6% | 2,900 |
| 2021/01/19 | 1,765 | 1,785 | 1,765 | 1,776 | +21 | +1.2% | 1,100 |
1001～
1050
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
