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 |
|---|---|---|---|---|---|---|---|
| 2017/12/07 | 93 | 94 | 92 | 94 | +1 | +1.1% | 114,000 |
| 2017/12/06 | 94 | 94 | 92 | 93 | -2 | -2.1% | 86,000 |
| 2017/12/05 | 94 | 95 | 92 | 95 | +1 | +1.1% | 250,000 |
| 2017/12/04 | 94 | 97 | 94 | 94 | +1 | +1.1% | 216,000 |
| 2017/12/01 | 96 | 96 | 93 | 93 | -2 | -2.1% | 341,000 |
| 2017/11/30 | 101 | 101 | 94 | 95 | -3 | -3.1% | 850,000 |
| 2017/11/29 | 91 | 101 | 91 | 98 | +8 | +8.9% | 2,131,000 |
| 2017/11/28 | 92 | 94 | 90 | 90 | -2 | -2.2% | 201,000 |
| 2017/11/27 | 91 | 92 | 91 | 92 | +1 | +1.1% | 88,000 |
| 2017/11/24 | 91 | 92 | 90 | 91 | ±0 | ±0% | 64,000 |
| 2017/11/22 | 92 | 92 | 90 | 91 | ±0 | ±0% | 164,000 |
| 2017/11/21 | 90 | 94 | 89 | 91 | -1 | -1.1% | 303,000 |
| 2017/11/20 | 87 | 93 | 87 | 92 | +5 | +5.7% | 472,000 |
| 2017/11/17 | 86 | 88 | 86 | 87 | +1 | +1.2% | 116,000 |
| 2017/11/16 | 84 | 86 | 84 | 86 | +2 | +2.4% | 105,000 |
| 2017/11/15 | 89 | 89 | 84 | 84 | -4 | -4.5% | 251,000 |
| 2017/11/14 | 89 | 89 | 88 | 88 | -1 | -1.1% | 116,000 |
| 2017/11/13 | 90 | 90 | 89 | 89 | ±0 | ±0% | 51,000 |
| 2017/11/10 | 91 | 91 | 89 | 89 | -2 | -2.2% | 148,000 |
| 2017/11/09 | 90 | 95 | 90 | 91 | +3 | +3.4% | 259,000 |
| 2017/11/08 | 89 | 90 | 88 | 88 | ±0 | ±0% | 72,000 |
| 2017/11/07 | 89 | 90 | 88 | 88 | -2 | -2.2% | 79,000 |
| 2017/11/06 | 90 | 91 | 90 | 90 | +1 | +1.1% | 37,000 |
| 2017/11/02 | 92 | 93 | 89 | 89 | ±0 | ±0% | 218,000 |
| 2017/11/01 | 90 | 90 | 89 | 89 | -1 | -1.1% | 129,000 |
| 2017/10/31 | 89 | 91 | 88 | 90 | ±0 | ±0% | 162,000 |
| 2017/10/30 | 92 | 92 | 90 | 90 | -1 | -1.1% | 91,000 |
| 2017/10/27 | 92 | 93 | 91 | 91 | -2 | -2.2% | 72,000 |
| 2017/10/26 | 93 | 93 | 92 | 93 | +1 | +1.1% | 141,000 |
| 2017/10/25 | 93 | 93 | 92 | 92 | -1 | -1.1% | 158,000 |
| 2017/10/24 | 94 | 96 | 92 | 93 | ±0 | ±0% | 403,000 |
| 2017/10/23 | 92 | 94 | 92 | 93 | +2 | +2.2% | 122,000 |
| 2017/10/20 | 92 | 92 | 91 | 91 | -1 | -1.1% | 76,000 |
| 2017/10/19 | 94 | 94 | 91 | 92 | -1 | -1.1% | 294,000 |
| 2017/10/18 | 93 | 95 | 91 | 93 | +1 | +1.1% | 188,000 |
| 2017/10/17 | 92 | 92 | 90 | 92 | ±0 | ±0% | 328,000 |
| 2017/10/16 | 93 | 94 | 91 | 92 | -1 | -1.1% | 221,000 |
| 2017/10/13 | 98 | 98 | 93 | 93 | -6 | -6.1% | 558,000 |
| 2017/10/12 | 92 | 99 | 89 | 99 | +8 | +8.8% | 841,000 |
| 2017/10/11 | 89 | 93 | 87 | 91 | +2 | +2.2% | 393,000 |
| 2017/10/10 | 91 | 92 | 88 | 89 | -2 | -2.2% | 256,000 |
| 2017/10/06 | 86 | 93 | 85 | 91 | +6 | +7.1% | 367,000 |
| 2017/10/05 | 86 | 86 | 85 | 85 | -1 | -1.2% | 64,000 |
| 2017/10/04 | 86 | 86 | 85 | 86 | +1 | +1.2% | 125,000 |
| 2017/10/03 | 85 | 86 | 84 | 85 | ±0 | ±0% | 40,000 |
| 2017/10/02 | 84 | 85 | 84 | 85 | +1 | +1.2% | 37,000 |
| 2017/09/29 | 86 | 86 | 84 | 84 | -2 | -2.3% | 51,000 |
| 2017/09/28 | 86 | 86 | 84 | 86 | +1 | +1.2% | 21,000 |
| 2017/09/27 | 85 | 86 | 84 | 85 | ±0 | ±0% | 23,000 |
| 2017/09/26 | 85 | 85 | 84 | 85 | +1 | +1.2% | 63,000 |
1801～
1850
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 | 17,700円 | -2.1% | -82.1% | 0.00% | - | 4.00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
