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 |
|---|---|---|---|---|---|---|---|
| 2021/08/16 | 1,690 | 1,714 | 1,689 | 1,713 | +15 | +0.9% | 1,600 |
| 2021/08/13 | 1,692 | 1,698 | 1,691 | 1,698 | ±0 | ±0% | 300 |
| 2021/08/12 | 1,681 | 1,698 | 1,679 | 1,698 | -1 | -0.1% | 500 |
| 2021/08/11 | 1,701 | 1,701 | 1,699 | 1,699 | -3 | -0.2% | 200 |
| 2021/08/10 | 1,690 | 1,702 | 1,690 | 1,702 | - | - | 200 |
| 2021/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/03 | 1,700 | 1,700 | 1,700 | 1,700 | +6 | +0.4% | 300 |
| 2021/08/02 | 1,700 | 1,700 | 1,694 | 1,694 | -5 | -0.3% | 300 |
| 2021/07/30 | 1,725 | 1,727 | 1,699 | 1,699 | -5 | -0.3% | 500 |
| 2021/07/29 | 1,733 | 1,733 | 1,704 | 1,704 | +3 | +0.2% | 300 |
| 2021/07/28 | 1,701 | 1,701 | 1,701 | 1,701 | - | - | 100 |
| 2021/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/26 | 1,752 | 1,752 | 1,680 | 1,695 | -63 | -3.6% | 1,400 |
| 2021/07/21 | 1,758 | 1,758 | 1,758 | 1,758 | +52 | +3% | 700 |
| 2021/07/20 | 1,800 | 1,815 | 1,680 | 1,706 | -79 | -4.4% | 18,600 |
| 2021/07/19 | 1,761 | 1,788 | 1,756 | 1,785 | +24 | +1.4% | 3,100 |
| 2021/07/16 | 1,770 | 1,770 | 1,760 | 1,761 | -8 | -0.5% | 2,400 |
| 2021/07/15 | 1,798 | 1,798 | 1,730 | 1,769 | -7 | -0.4% | 3,100 |
| 2021/07/14 | 1,737 | 1,776 | 1,737 | 1,776 | +38 | +2.2% | 3,300 |
| 2021/07/13 | 1,710 | 1,750 | 1,710 | 1,738 | +28 | +1.6% | 2,100 |
| 2021/07/12 | 1,701 | 1,730 | 1,701 | 1,710 | ±0 | ±0% | 1,700 |
| 2021/07/09 | 1,678 | 1,713 | 1,651 | 1,710 | +32 | +1.9% | 1,800 |
| 2021/07/08 | 1,688 | 1,688 | 1,678 | 1,678 | -17 | -1% | 400 |
| 2021/07/07 | 1,695 | 1,695 | 1,695 | 1,695 | ±0 | ±0% | 300 |
| 2021/07/06 | 1,684 | 1,695 | 1,676 | 1,695 | -3 | -0.2% | 600 |
| 2021/07/05 | 1,700 | 1,738 | 1,678 | 1,698 | -2 | -0.1% | 1,200 |
| 2021/07/02 | 1,749 | 1,749 | 1,690 | 1,700 | -12 | -0.7% | 2,300 |
| 2021/07/01 | 1,755 | 1,755 | 1,700 | 1,712 | -23 | -1.3% | 2,300 |
| 2021/06/30 | 1,740 | 1,744 | 1,735 | 1,735 | +5 | +0.3% | 1,600 |
| 2021/06/29 | 1,738 | 1,738 | 1,730 | 1,730 | +24 | +1.4% | 900 |
| 2021/06/28 | 1,751 | 1,751 | 1,706 | 1,706 | -48 | -2.7% | 800 |
| 2021/06/25 | 1,754 | 1,754 | 1,754 | 1,754 | +40 | +2.3% | 2,500 |
| 2021/06/24 | 1,714 | 1,714 | 1,714 | 1,714 | +40 | +2.4% | 100 |
| 2021/06/23 | 1,674 | 1,674 | 1,674 | 1,674 | -1 | -0.1% | 200 |
| 2021/06/22 | 1,698 | 1,698 | 1,675 | 1,675 | +7 | +0.4% | 500 |
| 2021/06/21 | 1,682 | 1,682 | 1,666 | 1,668 | -33 | -1.9% | 2,900 |
| 2021/06/18 | 1,739 | 1,739 | 1,701 | 1,701 | -38 | -2.2% | 3,000 |
| 2021/06/17 | 1,706 | 1,742 | 1,702 | 1,739 | +28 | +1.6% | 1,000 |
| 2021/06/16 | 1,723 | 1,724 | 1,710 | 1,711 | -10 | -0.6% | 1,400 |
| 2021/06/15 | 1,740 | 1,740 | 1,721 | 1,721 | -21 | -1.2% | 1,300 |
| 2021/06/14 | 1,731 | 1,742 | 1,731 | 1,742 | - | - | 400 |
| 2021/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/10 | 1,730 | 1,730 | 1,730 | 1,730 | -14 | -0.8% | 500 |
| 2021/06/09 | 1,750 | 1,750 | 1,744 | 1,744 | ±0 | ±0% | 300 |
| 2021/06/08 | 1,776 | 1,776 | 1,744 | 1,744 | -16 | -0.9% | 1,500 |
| 2021/06/07 | 1,747 | 1,760 | 1,747 | 1,760 | +10 | +0.6% | 500 |
| 2021/06/04 | 1,750 | 1,750 | 1,750 | 1,750 | +15 | +0.9% | 100 |
| 2021/06/03 | 1,728 | 1,735 | 1,728 | 1,735 | +53 | +3.2% | 2,800 |
1001～
1050
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 | 103,400円 | -4.7% | -11.0% | 1.93% | 16.38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 | 164,200円 | -2.8% | -51.7% | 0.30% | 47.82倍 | 3.02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 | 93,400円 | +7.8% | +129.7% | 0.32% | 19.41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 | 90,500円 | +33.7% | +31.1% | 0.00% | 11.81倍 | 7.50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 | 239,400円 | +18.5% | +14.9% | 0.00% | 52.00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
