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 |
|---|---|---|---|---|---|---|---|
| 2025/02/19 | 1,075 | 1,075 | 1,009 | 1,048 | -57 | -5.2% | 20,100 |
| 2025/02/18 | 1,112 | 1,128 | 1,099 | 1,105 | -1 | -0.1% | 12,100 |
| 2025/02/17 | 1,106 | 1,378 | 1,103 | 1,106 | +1 | +0.1% | 29,800 |
| 2025/02/14 | 1,110 | 1,118 | 1,105 | 1,105 | -15 | -1.3% | 2,000 |
| 2025/02/13 | 1,099 | 1,122 | 1,099 | 1,120 | +21 | +1.9% | 2,000 |
| 2025/02/12 | 1,113 | 1,113 | 1,093 | 1,099 | -9 | -0.8% | 2,100 |
| 2025/02/10 | 1,102 | 1,108 | 1,100 | 1,108 | -1 | -0.1% | 2,000 |
| 2025/02/07 | 1,107 | 1,109 | 1,099 | 1,109 | +7 | +0.6% | 1,200 |
| 2025/02/06 | 1,102 | 1,105 | 1,102 | 1,102 | +2 | +0.2% | 900 |
| 2025/02/05 | 1,103 | 1,105 | 1,100 | 1,100 | -2 | -0.2% | 1,900 |
| 2025/02/04 | 1,105 | 1,127 | 1,101 | 1,102 | -8 | -0.7% | 1,900 |
| 2025/02/03 | 1,118 | 1,135 | 1,110 | 1,110 | -8 | -0.7% | 2,700 |
| 2025/01/31 | 1,118 | 1,123 | 1,118 | 1,118 | -2 | -0.2% | 900 |
| 2025/01/30 | 1,125 | 1,126 | 1,117 | 1,120 | -9 | -0.8% | 4,400 |
| 2025/01/29 | 1,107 | 1,129 | 1,107 | 1,129 | +19 | +1.7% | 700 |
| 2025/01/28 | 1,127 | 1,127 | 1,107 | 1,110 | +3 | +0.3% | 600 |
| 2025/01/27 | 1,107 | 1,119 | 1,107 | 1,107 | -17 | -1.5% | 1,100 |
| 2025/01/24 | 1,124 | 1,124 | 1,124 | 1,124 | +21 | +1.9% | 1,000 |
| 2025/01/23 | 1,103 | 1,103 | 1,103 | 1,103 | -3 | -0.3% | 100 |
| 2025/01/22 | 1,110 | 1,110 | 1,106 | 1,106 | +2 | +0.2% | 800 |
| 2025/01/21 | 1,122 | 1,122 | 1,104 | 1,104 | -18 | -1.6% | 900 |
| 2025/01/20 | 1,130 | 1,130 | 1,122 | 1,122 | -20 | -1.8% | 2,500 |
| 2025/01/17 | 1,120 | 1,142 | 1,115 | 1,142 | +22 | +2% | 1,600 |
| 2025/01/16 | 1,125 | 1,125 | 1,120 | 1,120 | -4 | -0.4% | 1,100 |
| 2025/01/15 | 1,132 | 1,137 | 1,121 | 1,124 | -7 | -0.6% | 1,300 |
| 2025/01/14 | 1,132 | 1,132 | 1,122 | 1,131 | -2 | -0.2% | 600 |
| 2025/01/10 | 1,133 | 1,133 | 1,133 | 1,133 | +13 | +1.2% | 500 |
| 2025/01/09 | 1,120 | 1,120 | 1,120 | 1,120 | -18 | -1.6% | 500 |
| 2025/01/08 | 1,130 | 1,138 | 1,130 | 1,138 | +13 | +1.2% | 600 |
| 2025/01/07 | 1,129 | 1,129 | 1,125 | 1,125 | -8 | -0.7% | 200 |
| 2025/01/06 | 1,125 | 1,133 | 1,125 | 1,133 | +8 | +0.7% | 3,000 |
| 2024/12/30 | 1,124 | 1,125 | 1,123 | 1,125 | +5 | +0.4% | 1,700 |
| 2024/12/27 | 1,095 | 1,120 | 1,088 | 1,120 | +25 | +2.3% | 2,400 |
| 2024/12/26 | 1,140 | 1,140 | 1,087 | 1,095 | -45 | -3.9% | 9,400 |
| 2024/12/25 | 1,145 | 1,145 | 1,136 | 1,140 | +5 | +0.4% | 10,700 |
| 2024/12/24 | 1,144 | 1,144 | 1,132 | 1,135 | ±0 | ±0% | 1,600 |
| 2024/12/23 | 1,142 | 1,142 | 1,135 | 1,135 | -12 | -1% | 1,200 |
| 2024/12/20 | 1,145 | 1,147 | 1,139 | 1,147 | -5 | -0.4% | 2,600 |
| 2024/12/19 | 1,142 | 1,152 | 1,139 | 1,152 | ±0 | ±0% | 1,300 |
| 2024/12/18 | 1,150 | 1,155 | 1,150 | 1,152 | +2 | +0.2% | 600 |
| 2024/12/17 | 1,151 | 1,157 | 1,150 | 1,150 | ±0 | ±0% | 1,000 |
| 2024/12/16 | 1,151 | 1,151 | 1,150 | 1,150 | -8 | -0.7% | 400 |
| 2024/12/13 | 1,154 | 1,160 | 1,144 | 1,158 | +3 | +0.3% | 2,200 |
| 2024/12/12 | 1,155 | 1,155 | 1,155 | 1,155 | - | - | 200 |
| 2024/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/09 | 1,154 | 1,180 | 1,150 | 1,155 | - | - | 800 |
| 2024/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/05 | 1,154 | 1,154 | 1,154 | 1,154 | - | - | 100 |
| 2024/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
101～
150
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
