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 |
|---|---|---|---|---|---|---|---|
| 2017/09/25 | 85 | 85 | 84 | 84 | ±0 | ±0% | 21,000 |
| 2017/09/22 | 85 | 86 | 84 | 84 | ±0 | ±0% | 87,000 |
| 2017/09/21 | 85 | 86 | 84 | 84 | -1 | -1.2% | 56,000 |
| 2017/09/20 | 86 | 86 | 84 | 85 | ±0 | ±0% | 26,000 |
| 2017/09/19 | 86 | 86 | 85 | 85 | ±0 | ±0% | 43,000 |
| 2017/09/15 | 86 | 86 | 84 | 85 | -2 | -2.3% | 35,000 |
| 2017/09/14 | 83 | 87 | 83 | 87 | +4 | +4.8% | 157,000 |
| 2017/09/13 | 85 | 85 | 83 | 83 | -2 | -2.4% | 39,000 |
| 2017/09/12 | 83 | 85 | 82 | 85 | +4 | +4.9% | 70,000 |
| 2017/09/11 | 81 | 82 | 81 | 81 | +1 | +1.3% | 36,000 |
| 2017/09/08 | 81 | 82 | 80 | 80 | ±0 | ±0% | 36,000 |
| 2017/09/07 | 80 | 81 | 80 | 80 | ±0 | ±0% | 24,000 |
| 2017/09/06 | 80 | 81 | 79 | 80 | ±0 | ±0% | 50,000 |
| 2017/09/05 | 82 | 82 | 80 | 80 | -1 | -1.2% | 90,000 |
| 2017/09/04 | 84 | 84 | 81 | 81 | -3 | -3.6% | 90,000 |
| 2017/09/01 | 85 | 85 | 84 | 84 | ±0 | ±0% | 25,000 |
| 2017/08/31 | 85 | 85 | 84 | 84 | ±0 | ±0% | 25,000 |
| 2017/08/30 | 85 | 86 | 84 | 84 | -1 | -1.2% | 20,000 |
| 2017/08/29 | 85 | 85 | 83 | 85 | ±0 | ±0% | 50,000 |
| 2017/08/28 | 86 | 87 | 85 | 85 | ±0 | ±0% | 25,000 |
| 2017/08/25 | 83 | 87 | 83 | 85 | +2 | +2.4% | 68,000 |
| 2017/08/24 | 83 | 83 | 82 | 83 | ±0 | ±0% | 18,000 |
| 2017/08/23 | 83 | 84 | 82 | 83 | +1 | +1.2% | 49,000 |
| 2017/08/22 | 82 | 83 | 82 | 82 | -1 | -1.2% | 27,000 |
| 2017/08/21 | 85 | 85 | 82 | 83 | -1 | -1.2% | 49,000 |
| 2017/08/18 | 85 | 85 | 83 | 84 | -1 | -1.2% | 47,000 |
| 2017/08/17 | 86 | 87 | 85 | 85 | -1 | -1.2% | 37,000 |
| 2017/08/16 | 86 | 86 | 85 | 86 | ±0 | ±0% | 53,000 |
| 2017/08/15 | 85 | 86 | 84 | 86 | +2 | +2.4% | 56,000 |
| 2017/08/14 | 85 | 85 | 82 | 84 | -2 | -2.3% | 72,000 |
| 2017/08/10 | 88 | 88 | 86 | 86 | ±0 | ±0% | 51,000 |
| 2017/08/09 | 90 | 90 | 86 | 86 | -3 | -3.4% | 107,000 |
| 2017/08/08 | 89 | 90 | 89 | 89 | ±0 | ±0% | 29,000 |
| 2017/08/07 | 89 | 90 | 88 | 89 | -1 | -1.1% | 131,000 |
| 2017/08/04 | 89 | 92 | 89 | 90 | +1 | +1.1% | 91,000 |
| 2017/08/03 | 92 | 92 | 89 | 89 | -2 | -2.2% | 86,000 |
| 2017/08/02 | 89 | 92 | 89 | 91 | +2 | +2.2% | 84,000 |
| 2017/08/01 | 91 | 92 | 89 | 89 | -3 | -3.3% | 126,000 |
| 2017/07/31 | 92 | 93 | 91 | 92 | ±0 | ±0% | 45,000 |
| 2017/07/28 | 95 | 95 | 91 | 92 | -3 | -3.2% | 122,000 |
| 2017/07/27 | 96 | 97 | 95 | 95 | -1 | -1% | 76,000 |
| 2017/07/26 | 96 | 98 | 96 | 96 | +1 | +1.1% | 128,000 |
| 2017/07/25 | 97 | 98 | 95 | 95 | -4 | -4% | 201,000 |
| 2017/07/24 | 98 | 99 | 97 | 99 | +1 | +1% | 80,000 |
| 2017/07/21 | 97 | 99 | 97 | 98 | +1 | +1% | 124,000 |
| 2017/07/20 | 95 | 99 | 95 | 97 | +2 | +2.1% | 197,000 |
| 2017/07/19 | 94 | 95 | 93 | 95 | +2 | +2.2% | 81,000 |
| 2017/07/18 | 96 | 96 | 93 | 93 | -4 | -4.1% | 179,000 |
| 2017/07/14 | 103 | 104 | 96 | 97 | -6 | -5.8% | 537,000 |
| 2017/07/13 | 96 | 116 | 96 | 103 | +12 | +13.2% | 5,707,000 |
1851～
1900
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 | 72,300円 | +2.6% | -42.4% | 1.38% | 29.46倍 | 1.85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 | 17,900円 | -2.1% | -82.1% | 0.00% | - | 4.05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 | 33,700円 | +15.0% | +102.5% | 0.59% | 28.93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
