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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 678 | 678 | 650 | 655 | -29 | -4.2% | 16,000 |
| 2025/04/03 | 681 | 687 | 681 | 684 | -16 | -2.3% | 4,700 |
| 2025/04/02 | 700 | 700 | 690 | 700 | ±0 | ±0% | 5,200 |
| 2025/04/01 | 700 | 706 | 700 | 700 | ±0 | ±0% | 4,800 |
| 2025/03/31 | 708 | 708 | 700 | 700 | ±0 | ±0% | 4,800 |
| 2025/03/28 | 702 | 709 | 700 | 700 | -8 | -1.1% | 7,300 |
| 2025/03/27 | 716 | 720 | 705 | 708 | -2 | -0.3% | 8,900 |
| 2025/03/26 | 710 | 715 | 706 | 710 | -1 | -0.1% | 7,300 |
| 2025/03/25 | 719 | 719 | 711 | 711 | -8 | -1.1% | 4,400 |
| 2025/03/24 | 717 | 725 | 714 | 719 | +4 | +0.6% | 8,600 |
| 2025/03/21 | 721 | 721 | 710 | 715 | -6 | -0.8% | 15,900 |
| 2025/03/19 | 741 | 748 | 714 | 721 | -27 | -3.6% | 24,100 |
| 2025/03/18 | 745 | 775 | 744 | 748 | -88 | -10.5% | 51,500 |
| 2025/03/17 | 844 | 847 | 834 | 836 | -5 | -0.6% | 29,900 |
| 2025/03/14 | 837 | 845 | 836 | 841 | +1 | +0.1% | 18,300 |
| 2025/03/13 | 837 | 846 | 837 | 840 | +3 | +0.4% | 13,800 |
| 2025/03/12 | 847 | 848 | 834 | 837 | -10 | -1.2% | 19,000 |
| 2025/03/11 | 831 | 849 | 831 | 847 | +10 | +1.2% | 12,200 |
| 2025/03/10 | 846 | 854 | 835 | 837 | +6 | +0.7% | 32,400 |
| 2025/03/07 | 814 | 837 | 814 | 831 | +18 | +2.2% | 38,600 |
| 2025/03/06 | 884 | 888 | 802 | 813 | -61 | -7% | 233,200 |
| 2025/03/05 | 874 | 874 | 857 | 874 | +150 | +20.7% | 176,900 |
| 2025/03/04 | 735 | 738 | 720 | 724 | -15 | -2% | 14,700 |
| 2025/03/03 | 742 | 742 | 738 | 739 | -3 | -0.4% | 7,900 |
| 2025/02/28 | 748 | 748 | 736 | 742 | -1 | -0.1% | 10,000 |
| 2025/02/27 | 733 | 743 | 732 | 743 | +11 | +1.5% | 8,100 |
| 2025/02/26 | 733 | 733 | 726 | 732 | -1 | -0.1% | 5,800 |
| 2025/02/25 | 732 | 734 | 726 | 733 | -1 | -0.1% | 5,600 |
| 2025/02/21 | 732 | 737 | 724 | 734 | -5 | -0.7% | 7,000 |
| 2025/02/20 | 750 | 750 | 710 | 739 | -20 | -2.6% | 12,900 |
| 2025/02/19 | 743 | 759 | 742 | 759 | +15 | +2% | 5,100 |
| 2025/02/18 | 751 | 751 | 744 | 744 | -1 | -0.1% | 2,800 |
| 2025/02/17 | 760 | 760 | 745 | 745 | -16 | -2.1% | 8,100 |
| 2025/02/14 | 758 | 763 | 758 | 761 | +3 | +0.4% | 8,500 |
| 2025/02/13 | 746 | 758 | 746 | 758 | +5 | +0.7% | 1,800 |
| 2025/02/12 | 753 | 753 | 750 | 753 | -1 | -0.1% | 1,700 |
| 2025/02/10 | 755 | 755 | 746 | 754 | +2 | +0.3% | 3,000 |
| 2025/02/07 | 752 | 753 | 746 | 752 | +7 | +0.9% | 4,100 |
| 2025/02/06 | 745 | 760 | 745 | 745 | ±0 | ±0% | 4,300 |
| 2025/02/05 | 746 | 752 | 745 | 745 | ±0 | ±0% | 1,100 |
| 2025/02/04 | 747 | 750 | 745 | 745 | ±0 | ±0% | 2,800 |
| 2025/02/03 | 747 | 751 | 743 | 745 | -8 | -1.1% | 5,400 |
| 2025/01/31 | 769 | 769 | 745 | 753 | -3 | -0.4% | 7,900 |
| 2025/01/30 | 770 | 775 | 740 | 756 | -7 | -0.9% | 9,600 |
| 2025/01/29 | 755 | 767 | 755 | 763 | +9 | +1.2% | 5,300 |
| 2025/01/28 | 747 | 754 | 735 | 754 | +11 | +1.5% | 8,300 |
| 2025/01/27 | 738 | 743 | 730 | 743 | +6 | +0.8% | 4,300 |
| 2025/01/24 | 736 | 738 | 734 | 737 | +10 | +1.4% | 5,900 |
| 2025/01/23 | 732 | 734 | 720 | 727 | +1 | +0.1% | 1,700 |
| 2025/01/22 | 727 | 730 | 712 | 726 | -4 | -0.5% | 9,700 |
1～
50
件表示中 / 3673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 | 65,500円 | +2.6% | -42.4% | 1.53% | 26.69倍 | 1.68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 |
| ミモナ | - | +0.8% | -58.1% | - | - | - |
|
- |
| エスエルディー | 88,700円 | +0.4% | +9.4% | 0.00% | 12.70倍 | 3.09倍 |
|
関東軸に「ｋａｗａｒａＣＡＦＥ＆ＤＩＮＩＮＧ」など展開。１９年ＤＤグループの子会社に |
| エコノス | 100,000円 | +2.3% | -9.7% | 5.00% | 10.99倍 | 1.54倍 |
|
北海道で、ブックオフ、ハードオフの加盟店展開。複合業態での出店主、買い取り多様化に注力 |
| ＣＡＰＩＴＡ | 31,500円 | +15.0% | +102.5% | 0.63% | 27.04倍 | 0.74倍 |
|
東京、埼玉、川崎でＥＮＥＯＳ系ＳＳ運営。自転車小売店「コギー」、ビル賃貸等の不動産も |
市場注目の銘柄
チャート関連のコラム
