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 |
|---|---|---|---|---|---|---|---|
| 2018/07/19 | 85 | 88 | 85 | 86 | +1 | +1.2% | 30,000 |
| 2018/07/18 | 86 | 87 | 85 | 85 | -1 | -1.2% | 41,000 |
| 2018/07/17 | 87 | 88 | 86 | 86 | -2 | -2.3% | 70,000 |
| 2018/07/13 | 88 | 90 | 88 | 88 | -2 | -2.2% | 63,000 |
| 2018/07/12 | 89 | 91 | 89 | 90 | ±0 | ±0% | 63,000 |
| 2018/07/11 | 89 | 90 | 87 | 90 | +1 | +1.1% | 51,000 |
| 2018/07/10 | 84 | 89 | 84 | 89 | +5 | +6% | 134,000 |
| 2018/07/09 | 83 | 84 | 83 | 84 | +1 | +1.2% | 38,000 |
| 2018/07/06 | 81 | 83 | 81 | 83 | +2 | +2.5% | 28,000 |
| 2018/07/05 | 84 | 84 | 80 | 81 | -3 | -3.6% | 74,000 |
| 2018/07/04 | 86 | 86 | 82 | 84 | -2 | -2.3% | 141,000 |
| 2018/07/03 | 89 | 89 | 85 | 86 | -3 | -3.4% | 113,000 |
| 2018/07/02 | 89 | 90 | 88 | 89 | -1 | -1.1% | 52,000 |
| 2018/06/29 | 90 | 91 | 90 | 90 | -1 | -1.1% | 14,000 |
| 2018/06/28 | 91 | 91 | 90 | 91 | -1 | -1.1% | 43,000 |
| 2018/06/27 | 93 | 93 | 91 | 92 | -1 | -1.1% | 8,000 |
| 2018/06/26 | 91 | 93 | 91 | 93 | +1 | +1.1% | 13,000 |
| 2018/06/25 | 92 | 93 | 92 | 92 | ±0 | ±0% | 21,000 |
| 2018/06/22 | 94 | 94 | 92 | 92 | -3 | -3.2% | 68,000 |
| 2018/06/21 | 93 | 96 | 93 | 95 | +3 | +3.3% | 59,000 |
| 2018/06/20 | 92 | 93 | 91 | 92 | ±0 | ±0% | 15,000 |
| 2018/06/19 | 94 | 95 | 92 | 92 | -3 | -3.2% | 56,000 |
| 2018/06/18 | 95 | 96 | 94 | 95 | -1 | -1% | 24,000 |
| 2018/06/15 | 99 | 99 | 96 | 96 | -2 | -2% | 46,000 |
| 2018/06/14 | 98 | 98 | 98 | 98 | ±0 | ±0% | 6,000 |
| 2018/06/13 | 98 | 98 | 97 | 98 | ±0 | ±0% | 18,000 |
| 2018/06/12 | 97 | 98 | 97 | 98 | +1 | +1% | 14,000 |
| 2018/06/11 | 98 | 98 | 97 | 97 | -1 | -1% | 13,000 |
| 2018/06/08 | 99 | 99 | 97 | 98 | -1 | -1% | 30,000 |
| 2018/06/07 | 99 | 99 | 97 | 99 | ±0 | ±0% | 37,000 |
| 2018/06/06 | 93 | 99 | 93 | 99 | +5 | +5.3% | 291,000 |
| 2018/06/05 | 93 | 95 | 93 | 94 | +2 | +2.2% | 84,000 |
| 2018/06/04 | 93 | 94 | 92 | 92 | -1 | -1.1% | 21,000 |
| 2018/06/01 | 93 | 93 | 92 | 93 | ±0 | ±0% | 18,000 |
| 2018/05/31 | 94 | 94 | 93 | 93 | ±0 | ±0% | 36,000 |
| 2018/05/30 | 93 | 94 | 93 | 93 | -1 | -1.1% | 80,000 |
| 2018/05/29 | 94 | 95 | 94 | 94 | -1 | -1.1% | 21,000 |
| 2018/05/28 | 96 | 96 | 95 | 95 | ±0 | ±0% | 33,000 |
| 2018/05/25 | 95 | 96 | 95 | 95 | ±0 | ±0% | 20,000 |
| 2018/05/24 | 96 | 97 | 95 | 95 | -1 | -1% | 100,000 |
| 2018/05/23 | 96 | 97 | 96 | 96 | ±0 | ±0% | 23,000 |
| 2018/05/22 | 95 | 97 | 95 | 96 | ±0 | ±0% | 71,000 |
| 2018/05/21 | 95 | 96 | 95 | 96 | +1 | +1.1% | 62,000 |
| 2018/05/18 | 96 | 96 | 94 | 95 | -1 | -1% | 39,000 |
| 2018/05/17 | 95 | 96 | 94 | 96 | +2 | +2.1% | 34,000 |
| 2018/05/16 | 94 | 96 | 94 | 94 | ±0 | ±0% | 37,000 |
| 2018/05/15 | 94 | 96 | 93 | 94 | ±0 | ±0% | 107,000 |
| 2018/05/14 | 94 | 96 | 94 | 94 | -1 | -1.1% | 140,000 |
| 2018/05/11 | 97 | 98 | 95 | 95 | -1 | -1% | 159,000 |
| 2018/05/10 | 98 | 98 | 96 | 96 | -2 | -2% | 104,000 |
1651～
1700
件表示中 / 3687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 | 73,200円 | +2.6% | -42.4% | 1.37% | 29.83倍 | 1.87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 |
| マルシェ | 17,800円 | -2.1% | -82.1% | 0.00% | - | 4.03倍 |
|
居酒屋「酔虎伝」「八剣伝」や餃子食堂「マルケン」運営。関西、東海が地盤。チムニーが筆頭株主 |
| ミモナ | - | +0.8% | -58.1% | - | - | - |
|
- |
| ＣＡＰＩＴＡ | 33,200円 | +15.0% | +102.5% | 0.60% | 28.50倍 | 0.78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 |
| エスエルディー | 86,800円 | +4.4% | +49.3% | 0.00% | 7.76倍 | -4.04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
