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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 1,231 | 1,231 | 1,230 | 1,230 | -23 | -1.8% | 300 |
| 2023/09/08 | 1,253 | 1,253 | 1,253 | 1,253 | +23 | +1.9% | 100 |
| 2023/09/07 | 1,230 | 1,230 | 1,230 | 1,230 | ±0 | ±0% | 200 |
| 2023/09/06 | 1,226 | 1,230 | 1,226 | 1,230 | -8 | -0.6% | 1,100 |
| 2023/09/05 | 1,238 | 1,238 | 1,238 | 1,238 | +11 | +0.9% | 100 |
| 2023/09/04 | 1,257 | 1,257 | 1,227 | 1,227 | -14 | -1.1% | 800 |
| 2023/09/01 | 1,241 | 1,241 | 1,241 | 1,241 | +1 | +0.1% | 200 |
| 2023/08/31 | 1,240 | 1,240 | 1,240 | 1,240 | - | - | 200 |
| 2023/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/29 | 1,260 | 1,260 | 1,250 | 1,258 | - | - | 700 |
| 2023/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/25 | 1,254 | 1,254 | 1,230 | 1,230 | - | - | 700 |
| 2023/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/23 | 1,217 | 1,217 | 1,217 | 1,217 | - | - | 100 |
| 2023/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/21 | 1,240 | 1,242 | 1,230 | 1,230 | -35 | -2.8% | 2,700 |
| 2023/08/18 | 1,263 | 1,265 | 1,246 | 1,265 | ±0 | ±0% | 1,200 |
| 2023/08/17 | 1,262 | 1,269 | 1,253 | 1,265 | +26 | +2.1% | 1,100 |
| 2023/08/16 | 1,241 | 1,247 | 1,239 | 1,239 | -17 | -1.4% | 1,000 |
| 2023/08/15 | 1,256 | 1,256 | 1,256 | 1,256 | +11 | +0.9% | 300 |
| 2023/08/14 | 1,245 | 1,245 | 1,245 | 1,245 | - | - | 100 |
| 2023/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/08 | 1,236 | 1,236 | 1,236 | 1,236 | -1 | -0.1% | 100 |
| 2023/08/07 | 1,237 | 1,237 | 1,237 | 1,237 | - | - | 300 |
| 2023/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/03 | 1,237 | 1,237 | 1,237 | 1,237 | ±0 | ±0% | 100 |
| 2023/08/02 | 1,237 | 1,237 | 1,237 | 1,237 | ±0 | ±0% | 100 |
| 2023/08/01 | 1,237 | 1,237 | 1,237 | 1,237 | ±0 | ±0% | 200 |
| 2023/07/31 | 1,237 | 1,237 | 1,237 | 1,237 | - | - | 100 |
| 2023/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/26 | 1,245 | 1,251 | 1,245 | 1,251 | +6 | +0.5% | 600 |
| 2023/07/25 | 1,274 | 1,275 | 1,245 | 1,245 | +9 | +0.7% | 2,200 |
| 2023/07/24 | 1,253 | 1,253 | 1,236 | 1,236 | -17 | -1.4% | 500 |
| 2023/07/21 | 1,254 | 1,254 | 1,251 | 1,253 | -1 | -0.1% | 600 |
| 2023/07/20 | 1,252 | 1,255 | 1,241 | 1,254 | -23 | -1.8% | 14,600 |
| 2023/07/19 | 1,283 | 1,289 | 1,274 | 1,277 | +1 | +0.1% | 3,300 |
| 2023/07/18 | 1,269 | 1,276 | 1,260 | 1,276 | +16 | +1.3% | 3,300 |
| 2023/07/14 | 1,262 | 1,262 | 1,245 | 1,260 | ±0 | ±0% | 2,200 |
| 2023/07/13 | 1,254 | 1,265 | 1,247 | 1,260 | -6 | -0.5% | 1,500 |
| 2023/07/12 | 1,235 | 1,269 | 1,235 | 1,266 | +36 | +2.9% | 4,000 |
| 2023/07/11 | 1,228 | 1,230 | 1,228 | 1,230 | +15 | +1.2% | 400 |
| 2023/07/10 | 1,215 | 1,215 | 1,215 | 1,215 | +4 | +0.3% | 1,100 |
| 2023/07/07 | 1,211 | 1,211 | 1,211 | 1,211 | ±0 | ±0% | 200 |
| 2023/07/06 | 1,206 | 1,211 | 1,206 | 1,211 | - | - | 700 |
| 2023/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/03 | 1,233 | 1,233 | 1,200 | 1,208 | -17 | -1.4% | 3,700 |
| 2023/06/30 | 1,225 | 1,234 | 1,221 | 1,225 | -23 | -1.8% | 3,600 |
401～
450
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
