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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 742 | 743 | 732 | 737 | -3 | -0.4% | 3,300 |
| 2024/04/25 | 748 | 749 | 736 | 740 | -10 | -1.3% | 2,500 |
| 2024/04/24 | 745 | 764 | 745 | 750 | +1 | +0.1% | 4,900 |
| 2024/04/23 | 735 | 758 | 730 | 749 | +17 | +2.3% | 8,400 |
| 2024/04/22 | 740 | 753 | 730 | 732 | -15 | -2% | 8,600 |
| 2024/04/19 | 744 | 753 | 740 | 747 | +7 | +0.9% | 3,000 |
| 2024/04/18 | 747 | 761 | 740 | 740 | -5 | -0.7% | 5,800 |
| 2024/04/17 | 765 | 779 | 745 | 745 | -33 | -4.2% | 10,100 |
| 2024/04/16 | 769 | 779 | 749 | 778 | -7 | -0.9% | 2,200 |
| 2024/04/15 | 785 | 790 | 750 | 785 | +1 | +0.1% | 5,600 |
| 2024/04/12 | 785 | 795 | 784 | 784 | -11 | -1.4% | 2,600 |
| 2024/04/11 | 781 | 795 | 779 | 795 | +10 | +1.3% | 3,600 |
| 2024/04/10 | 775 | 792 | 774 | 785 | +8 | +1% | 5,200 |
| 2024/04/09 | 779 | 780 | 777 | 777 | -2 | -0.3% | 1,300 |
| 2024/04/08 | 800 | 800 | 777 | 779 | -8 | -1% | 4,300 |
| 2024/04/05 | 776 | 788 | 768 | 787 | -4 | -0.5% | 8,100 |
| 2024/04/04 | 832 | 835 | 789 | 791 | -41 | -4.9% | 14,600 |
| 2024/04/03 | 807 | 835 | 800 | 832 | +18 | +2.2% | 5,100 |
| 2024/04/02 | 868 | 869 | 814 | 814 | -50 | -5.8% | 15,500 |
| 2024/04/01 | 860 | 864 | 851 | 864 | +10 | +1.2% | 3,000 |
| 2024/03/29 | 864 | 866 | 850 | 854 | -1 | -0.1% | 8,900 |
| 2024/03/28 | 853 | 868 | 846 | 855 | -5 | -0.6% | 7,900 |
| 2024/03/27 | 860 | 869 | 851 | 860 | +1 | +0.1% | 7,000 |
| 2024/03/26 | 877 | 877 | 856 | 859 | -22 | -2.5% | 5,000 |
| 2024/03/25 | 875 | 895 | 875 | 881 | -4 | -0.5% | 12,000 |
| 2024/03/22 | 886 | 889 | 869 | 885 | -6 | -0.7% | 18,700 |
| 2024/03/21 | 888 | 903 | 884 | 891 | +2 | +0.2% | 25,500 |
| 2024/03/19 | 900 | 924 | 868 | 889 | -14 | -1.6% | 36,000 |
| 2024/03/18 | 940 | 991 | 895 | 903 | -77 | -7.9% | 128,500 |
| 2024/03/15 | 1,005 | 1,005 | 969 | 980 | -30 | -3% | 25,300 |
| 2024/03/14 | 1,026 | 1,026 | 997 | 1,010 | -4 | -0.4% | 15,500 |
| 2024/03/13 | 1,040 | 1,040 | 1,013 | 1,014 | -12 | -1.2% | 11,600 |
| 2024/03/12 | 1,007 | 1,035 | 995 | 1,026 | +19 | +1.9% | 18,400 |
| 2024/03/11 | 1,002 | 1,008 | 981 | 1,007 | -8 | -0.8% | 15,200 |
| 2024/03/08 | 1,015 | 1,038 | 1,007 | 1,015 | +1 | +0.1% | 17,700 |
| 2024/03/07 | 999 | 1,015 | 962 | 1,014 | +37 | +3.8% | 29,900 |
| 2024/03/06 | 990 | 1,039 | 955 | 977 | -23 | -2.3% | 32,900 |
| 2024/03/05 | 979 | 1,066 | 976 | 1,000 | +70 | +7.5% | 197,500 |
| 2024/03/04 | 937 | 961 | 921 | 930 | -21 | -2.2% | 30,000 |
| 2024/03/01 | 976 | 976 | 931 | 951 | -27 | -2.8% | 18,200 |
| 2024/02/29 | 980 | 980 | 964 | 978 | +1 | +0.1% | 6,000 |
| 2024/02/28 | 962 | 996 | 958 | 977 | +14 | +1.5% | 25,100 |
| 2024/02/27 | 952 | 993 | 952 | 963 | +12 | +1.3% | 25,700 |
| 2024/02/26 | 930 | 976 | 930 | 951 | +21 | +2.3% | 22,700 |
| 2024/02/22 | 970 | 976 | 930 | 930 | -38 | -3.9% | 38,300 |
| 2024/02/21 | 909 | 968 | 898 | 968 | +66 | +7.3% | 56,300 |
| 2024/02/20 | 920 | 920 | 898 | 902 | -15 | -1.6% | 14,200 |
| 2024/02/19 | 880 | 920 | 872 | 917 | +22 | +2.5% | 36,000 |
| 2024/02/16 | 838 | 895 | 833 | 895 | +60 | +7.2% | 35,700 |
| 2024/02/15 | 817 | 840 | 804 | 835 | +20 | +2.5% | 30,100 |
1～
50
件表示中 / 3445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 | 73,700円 | +15.8% | +188.9% | 2.04% | 23.10倍 | 1.70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 |
| ＴＯＲＩＣＯ | 99,900円 | -24.4% | - | 0.00% | - | 1.49倍 |
|
漫画を全巻セットで販売するＥＣ「漫画全巻ドットコム」が柱。漫画等のイベント・カフェ運営も |
| 文教堂ＨＤ | 3,600円 | -2.1% | -27.8% | 0.00% | 31.86倍 | -4.29倍 |
|
書店チェーン大手。関東軸に展開。日販グループＨＤが筆頭株主。事業再生ＡＤＲ成立、再建中 |
| ミモナ | - | -12.6% | -51.0% | - | - | - |
|
- |
| エスエルディー | 94,700円 | +0.4% | +9.4% | 0.00% | 13.56倍 | -3.31倍 |
|
関東軸に「ｋａｗａｒａＣＡＦＥ＆ＤＩＮＩＮＧ」など展開。１９年ＤＤグループの子会社に |
市場注目の銘柄
チャート関連のコラム
