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 |
|---|---|---|---|---|---|---|---|
| 2018/06/25 | 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 |
| 2018/05/09 | 96 | 99 | 94 | 98 | +2 | +2.1% | 350,000 |
| 2018/05/08 | 103 | 103 | 95 | 96 | -6 | -5.9% | 741,000 |
| 2018/05/07 | 99 | 112 | 99 | 102 | +3 | +3% | 2,442,000 |
| 2018/05/02 | 98 | 100 | 98 | 99 | +2 | +2.1% | 76,000 |
| 2018/05/01 | 96 | 97 | 95 | 97 | +1 | +1% | 41,000 |
| 2018/04/27 | 99 | 99 | 96 | 96 | -3 | -3% | 63,000 |
| 2018/04/26 | 99 | 100 | 97 | 99 | +1 | +1% | 45,000 |
| 2018/04/25 | 99 | 100 | 98 | 98 | -2 | -2% | 41,000 |
| 2018/04/24 | 97 | 100 | 96 | 100 | +3 | +3.1% | 50,000 |
| 2018/04/23 | 97 | 97 | 96 | 97 | +1 | +1% | 32,000 |
| 2018/04/20 | 98 | 99 | 96 | 96 | -2 | -2% | 111,000 |
| 2018/04/19 | 101 | 101 | 98 | 98 | -3 | -3% | 131,000 |
| 2018/04/18 | 100 | 102 | 98 | 101 | +1 | +1% | 285,000 |
| 2018/04/17 | 98 | 100 | 96 | 100 | +3 | +3.1% | 267,000 |
| 2018/04/16 | 96 | 103 | 92 | 97 | ±0 | ±0% | 903,000 |
| 2018/04/13 | 93 | 99 | 93 | 97 | +6 | +6.6% | 613,000 |
| 2018/04/12 | 90 | 91 | 89 | 91 | +3 | +3.4% | 63,000 |
1751～
1800
件表示中 / 3770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 | 74,500円 | +1.8% | - | 0.00% | 539.86倍 | 2.72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 |
| 夢 隊 | 21,500円 | +11.6% | -34.1% | 0.00% | 36.26倍 | 0.90倍 |
|
趣味性高い商品のカタログ通販「夢みつけ隊」事業が柱。不動産販売・賃貸、通所介護事業も |
| ポプラ | 18,700円 | -4.4% | -9.5% | 0.00% | 11.09倍 | 62.33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 |
| ニチリョク | 12,300円 | +11.5% | - | 0.00% | 17.83倍 | 0.47倍 |
|
霊園や堂内陵墓（納骨堂）受託開発・販売の業界大手。葬祭事業に注力。ファンドが筆頭株主に |
| マルシェ | 20,100円 | +13.5% | +96.9% | 0.00% | 81.38倍 | 20.81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
