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 |
|---|---|---|---|---|---|---|---|
| 2018/02/22 | 89 | 89 | 86 | 86 | -3 | -3.4% | 71,000 |
| 2018/02/21 | 85 | 89 | 85 | 89 | +1 | +1.1% | 224,000 |
| 2018/02/20 | 90 | 90 | 88 | 88 | -1 | -1.1% | 19,000 |
| 2018/02/19 | 87 | 90 | 87 | 89 | +1 | +1.1% | 48,000 |
| 2018/02/16 | 86 | 88 | 86 | 88 | +2 | +2.3% | 27,000 |
| 2018/02/15 | 85 | 87 | 84 | 86 | +2 | +2.4% | 76,000 |
| 2018/02/14 | 87 | 87 | 84 | 84 | -3 | -3.4% | 59,000 |
| 2018/02/13 | 87 | 88 | 87 | 87 | +1 | +1.2% | 67,000 |
| 2018/02/09 | 84 | 86 | 84 | 86 | -1 | -1.1% | 74,000 |
| 2018/02/08 | 86 | 88 | 86 | 87 | +1 | +1.2% | 29,000 |
| 2018/02/07 | 89 | 90 | 86 | 86 | ±0 | ±0% | 81,000 |
| 2018/02/06 | 86 | 87 | 83 | 86 | -4 | -4.4% | 251,000 |
| 2018/02/05 | 94 | 95 | 90 | 90 | -7 | -7.2% | 380,000 |
| 2018/02/02 | 97 | 97 | 95 | 97 | -1 | -1% | 141,000 |
| 2018/02/01 | 97 | 98 | 97 | 98 | +1 | +1% | 69,000 |
| 2018/01/31 | 95 | 98 | 95 | 97 | ±0 | ±0% | 46,000 |
| 2018/01/30 | 98 | 98 | 95 | 97 | -1 | -1% | 192,000 |
| 2018/01/29 | 101 | 101 | 98 | 98 | -2 | -2% | 108,000 |
| 2018/01/26 | 99 | 100 | 99 | 100 | ±0 | ±0% | 89,000 |
| 2018/01/25 | 99 | 100 | 99 | 100 | +1 | +1% | 43,000 |
| 2018/01/24 | 100 | 100 | 98 | 99 | ±0 | ±0% | 180,000 |
| 2018/01/23 | 97 | 101 | 97 | 99 | +3 | +3.1% | 306,000 |
| 2018/01/22 | 97 | 97 | 96 | 96 | -1 | -1% | 108,000 |
| 2018/01/19 | 96 | 97 | 96 | 97 | +1 | +1% | 24,000 |
| 2018/01/18 | 97 | 98 | 96 | 96 | -1 | -1% | 105,000 |
| 2018/01/17 | 99 | 99 | 96 | 97 | -3 | -3% | 413,000 |
| 2018/01/16 | 101 | 105 | 99 | 100 | ±0 | ±0% | 531,000 |
| 2018/01/15 | 99 | 101 | 98 | 100 | +2 | +2% | 246,000 |
| 2018/01/12 | 99 | 101 | 98 | 98 | -2 | -2% | 189,000 |
| 2018/01/11 | 101 | 101 | 99 | 100 | +1 | +1% | 97,000 |
| 2018/01/10 | 100 | 100 | 99 | 99 | -1 | -1% | 121,000 |
| 2018/01/09 | 102 | 102 | 99 | 100 | ±0 | ±0% | 198,000 |
| 2018/01/05 | 99 | 100 | 98 | 100 | +1 | +1% | 110,000 |
| 2018/01/04 | 99 | 101 | 98 | 99 | +2 | +2.1% | 125,000 |
| 2017/12/29 | 97 | 98 | 97 | 97 | ±0 | ±0% | 98,000 |
| 2017/12/28 | 99 | 100 | 97 | 97 | -3 | -3% | 68,000 |
| 2017/12/27 | 97 | 100 | 97 | 100 | +2 | +2% | 38,000 |
| 2017/12/26 | 97 | 98 | 96 | 98 | ±0 | ±0% | 222,000 |
| 2017/12/25 | 98 | 98 | 97 | 98 | ±0 | ±0% | 95,000 |
| 2017/12/22 | 100 | 102 | 98 | 98 | -2 | -2% | 197,000 |
| 2017/12/21 | 97 | 101 | 96 | 100 | +3 | +3.1% | 170,000 |
| 2017/12/20 | 97 | 98 | 96 | 97 | ±0 | ±0% | 38,000 |
| 2017/12/19 | 96 | 97 | 95 | 97 | +1 | +1% | 145,000 |
| 2017/12/18 | 99 | 99 | 96 | 96 | -3 | -3% | 189,000 |
| 2017/12/15 | 102 | 102 | 99 | 99 | -3 | -2.9% | 169,000 |
| 2017/12/14 | 100 | 103 | 100 | 102 | +2 | +2% | 291,000 |
| 2017/12/13 | 101 | 103 | 99 | 100 | ±0 | ±0% | 549,000 |
| 2017/12/12 | 97 | 102 | 96 | 100 | +5 | +5.3% | 1,051,000 |
| 2017/12/11 | 95 | 96 | 93 | 95 | +1 | +1.1% | 208,000 |
| 2017/12/08 | 94 | 95 | 94 | 94 | ±0 | ±0% | 61,000 |
1751～
1800
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 | 72,000円 | +2.6% | -42.4% | 1.39% | 29.34倍 | 1.84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 | 17,600円 | -2.1% | -82.1% | 0.00% | - | 3.98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 | 33,800円 | +15.0% | +102.5% | 0.59% | 29.02倍 | 0.79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
