セキドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 730 | 768 | 724 | 754 | +32 | +4.4% | 102,900 |
| 2025/08/21 | 713 | 736 | 704 | 722 | +6 | +0.8% | 83,900 |
| 2025/08/20 | 725 | 730 | 715 | 716 | -5 | -0.7% | 52,000 |
| 2025/08/19 | 727 | 733 | 713 | 721 | -1 | -0.1% | 82,000 |
| 2025/08/18 | 710 | 727 | 708 | 722 | +14 | +2% | 98,400 |
| 2025/08/15 | 709 | 710 | 697 | 708 | +5 | +0.7% | 77,800 |
| 2025/08/14 | 707 | 712 | 702 | 703 | ±0 | ±0% | 43,200 |
| 2025/08/13 | 717 | 725 | 701 | 703 | -14 | -2% | 83,800 |
| 2025/08/12 | 704 | 718 | 699 | 717 | +22 | +3.2% | 111,100 |
| 2025/08/08 | 702 | 719 | 695 | 695 | -5 | -0.7% | 165,300 |
| 2025/08/07 | 697 | 709 | 691 | 700 | +5 | +0.7% | 140,500 |
| 2025/08/06 | 718 | 719 | 691 | 695 | -15 | -2.1% | 239,700 |
| 2025/08/05 | 735 | 763 | 705 | 710 | -70 | -9% | 881,000 |
| 2025/08/04 | 780 | 780 | 780 | 780 | -150 | -16.1% | 15,000 |
| 2025/08/01 | 928 | 950 | 905 | 930 | +9 | +1% | 158,300 |
| 2025/07/31 | 951 | 970 | 921 | 921 | -31 | -3.3% | 139,600 |
| 2025/07/30 | 945 | 958 | 921 | 952 | +29 | +3.1% | 144,500 |
| 2025/07/29 | 910 | 941 | 900 | 923 | +15 | +1.7% | 172,400 |
| 2025/07/28 | 965 | 987 | 906 | 908 | -72 | -7.3% | 409,000 |
| 2025/07/25 | 1,014 | 1,020 | 960 | 980 | -22 | -2.2% | 226,100 |
| 2025/07/24 | 980 | 1,029 | 953 | 1,002 | +29 | +3% | 341,700 |
| 2025/07/23 | 1,048 | 1,050 | 945 | 973 | -65 | -6.3% | 529,600 |
| 2025/07/22 | 1,250 | 1,250 | 1,018 | 1,038 | -223 | -17.7% | 661,700 |
| 2025/07/18 | 1,330 | 1,336 | 1,250 | 1,261 | -90 | -6.7% | 228,400 |
| 2025/07/17 | 1,318 | 1,405 | 1,264 | 1,351 | +34 | +2.6% | 307,200 |
| 2025/07/16 | 1,418 | 1,428 | 1,282 | 1,317 | -111 | -7.8% | 376,000 |
| 2025/07/15 | 1,405 | 1,461 | 1,332 | 1,428 | -2 | -0.1% | 317,400 |
| 2025/07/14 | 1,256 | 1,451 | 1,230 | 1,430 | +159 | +12.5% | 388,000 |
| 2025/07/11 | 1,338 | 1,350 | 1,223 | 1,271 | -79 | -5.9% | 474,100 |
| 2025/07/10 | 1,335 | 1,394 | 1,310 | 1,350 | +2 | +0.1% | 205,800 |
| 2025/07/09 | 1,270 | 1,363 | 1,252 | 1,348 | +186 | +16% | 588,200 |
| 2025/07/08 | 1,232 | 1,259 | 1,152 | 1,162 | -130 | -10.1% | 336,800 |
| 2025/07/07 | 1,290 | 1,344 | 1,220 | 1,292 | -28 | -2.1% | 306,800 |
| 2025/07/04 | 1,143 | 1,325 | 1,133 | 1,320 | +168 | +14.6% | 527,800 |
| 2025/07/03 | 1,055 | 1,180 | 1,055 | 1,152 | +73 | +6.8% | 363,300 |
| 2025/07/02 | 1,044 | 1,238 | 988 | 1,079 | +24 | +2.3% | 892,500 |
| 2025/07/01 | 1,176 | 1,190 | 1,055 | 1,055 | -167 | -13.7% | 348,900 |
| 2025/06/30 | 1,197 | 1,269 | 1,150 | 1,222 | +22 | +1.8% | 396,800 |
| 2025/06/27 | 1,164 | 1,243 | 1,131 | 1,200 | +8 | +0.7% | 789,300 |
| 2025/06/26 | 1,034 | 1,249 | 1,003 | 1,192 | +106 | +9.8% | 997,300 |
| 2025/06/25 | 1,001 | 1,123 | 972 | 1,086 | +63 | +6.2% | 1,101,900 |
| 2025/06/24 | 1,154 | 1,273 | 1,023 | 1,023 | -71 | -6.5% | 1,246,000 |
| 2025/06/23 | 1,197 | 1,226 | 925 | 1,094 | +17 | +1.6% | 2,287,400 |
| 2025/06/20 | 984 | 1,077 | 981 | 1,077 | +150 | +16.2% | 793,700 |
| 2025/06/19 | 927 | 927 | 850 | 927 | +150 | +19.3% | 756,800 |
| 2025/06/18 | 865 | 865 | 735 | 777 | +62 | +8.7% | 427,100 |
| 2025/06/17 | 707 | 719 | 705 | 715 | +1 | +0.1% | 11,100 |
| 2025/06/16 | 704 | 715 | 694 | 714 | +14 | +2% | 8,800 |
| 2025/06/13 | 704 | 704 | 698 | 700 | ±0 | ±0% | 3,500 |
| 2025/06/12 | 701 | 702 | 700 | 700 | -3 | -0.4% | 1,900 |
1～
50
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「セキド」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 |
|---|---|---|---|---|---|---|---|---|
| セキド | 75,400円 | +1.8% | - | 0.00% | 546.38倍 | 2.75倍 |
|
祖業の家電店からファッションに転換、店舗に加えＥＣ、催事も展開。韓国美容品卸が収益柱に |
| ピクスタ | 97,800円 | +4.1% | -60.2% | 4.60% | 10.73倍 | 1.53倍 |
|
ネット上で写真等、デジタル素材を仕入れ・販売。個人、法人向け出張撮影、機械学習用素材も |
| ポプラ | 18,600円 | -4.4% | -9.5% | 0.00% | 11.03倍 | 62.00倍 |
|
広島地盤のコンビニ。ローソンと共同店舗運営。病院等施設内軸に「生活彩家」など小型店も展開 |
| コスモス調剤 | - | +4.1% | +10.7% | - | - | - |
|
- |
| マルシェ | 20,000円 | +13.5% | +96.9% | 0.00% | 80.97倍 | 20.70倍 |
|
居酒屋「酔虎伝」「八剣伝」や餃子食堂「マルケン」運営。２５年６月テンポスＨＤが筆頭株主に |
市場注目の銘柄
チャート関連のコラム
