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 |
|---|---|---|---|---|---|---|---|
| 2017/02/16 | 99 | 99 | 98 | 98 | ±0 | ±0% | 33,000 |
| 2017/02/15 | 100 | 100 | 98 | 98 | -1 | -1% | 25,000 |
| 2017/02/14 | 99 | 100 | 99 | 99 | -1 | -1% | 13,000 |
| 2017/02/13 | 99 | 101 | 99 | 100 | ±0 | ±0% | 77,000 |
| 2017/02/10 | 101 | 102 | 100 | 100 | -1 | -1% | 31,000 |
| 2017/02/09 | 101 | 101 | 101 | 101 | ±0 | ±0% | 18,000 |
| 2017/02/08 | 99 | 101 | 99 | 101 | +3 | +3.1% | 33,000 |
| 2017/02/07 | 101 | 101 | 98 | 98 | -3 | -3% | 91,000 |
| 2017/02/06 | 101 | 102 | 97 | 101 | -2 | -1.9% | 214,000 |
| 2017/02/03 | 106 | 106 | 103 | 103 | -2 | -1.9% | 41,000 |
| 2017/02/02 | 106 | 107 | 105 | 105 | -1 | -0.9% | 29,000 |
| 2017/02/01 | 108 | 108 | 106 | 106 | -1 | -0.9% | 55,000 |
| 2017/01/31 | 109 | 109 | 107 | 107 | -3 | -2.7% | 43,000 |
| 2017/01/30 | 109 | 110 | 108 | 110 | +2 | +1.9% | 27,000 |
| 2017/01/27 | 110 | 110 | 108 | 108 | -2 | -1.8% | 15,000 |
| 2017/01/26 | 110 | 111 | 109 | 110 | +1 | +0.9% | 40,000 |
| 2017/01/25 | 110 | 111 | 108 | 109 | +2 | +1.9% | 91,000 |
| 2017/01/24 | 107 | 108 | 106 | 107 | ±0 | ±0% | 41,000 |
| 2017/01/23 | 105 | 108 | 104 | 107 | +2 | +1.9% | 100,000 |
| 2017/01/20 | 105 | 106 | 104 | 105 | ±0 | ±0% | 96,000 |
| 2017/01/19 | 104 | 120 | 104 | 105 | +3 | +2.9% | 1,870,000 |
| 2017/01/18 | 102 | 102 | 101 | 102 | ±0 | ±0% | 10,000 |
| 2017/01/17 | 103 | 103 | 100 | 102 | -2 | -1.9% | 100,000 |
| 2017/01/16 | 105 | 105 | 104 | 104 | -1 | -1% | 61,000 |
| 2017/01/13 | 105 | 105 | 104 | 105 | ±0 | ±0% | 34,000 |
| 2017/01/12 | 107 | 107 | 104 | 105 | -3 | -2.8% | 89,000 |
| 2017/01/11 | 103 | 119 | 103 | 108 | +5 | +4.9% | 789,000 |
| 2017/01/10 | 103 | 104 | 102 | 103 | +1 | +1% | 43,000 |
| 2017/01/06 | 101 | 104 | 100 | 102 | +1 | +1% | 52,000 |
| 2017/01/05 | 101 | 101 | 100 | 101 | +1 | +1% | 29,000 |
| 2017/01/04 | 101 | 101 | 99 | 100 | +1 | +1% | 27,000 |
| 2016/12/30 | 99 | 101 | 99 | 99 | ±0 | ±0% | 35,000 |
| 2016/12/29 | 100 | 100 | 98 | 99 | -2 | -2% | 42,000 |
| 2016/12/28 | 99 | 101 | 98 | 101 | +4 | +4.1% | 91,000 |
| 2016/12/27 | 99 | 99 | 97 | 97 | -2 | -2% | 127,000 |
| 2016/12/26 | 101 | 101 | 99 | 99 | -1 | -1% | 25,000 |
| 2016/12/22 | 101 | 101 | 98 | 100 | -1 | -1% | 46,000 |
| 2016/12/21 | 101 | 103 | 99 | 101 | +1 | +1% | 125,000 |
| 2016/12/20 | 99 | 101 | 98 | 100 | +1 | +1% | 73,000 |
| 2016/12/19 | 101 | 101 | 99 | 99 | -2 | -2% | 171,000 |
| 2016/12/16 | 102 | 123 | 101 | 101 | +4 | +4.1% | 2,186,000 |
| 2016/12/15 | 97 | 99 | 97 | 97 | ±0 | ±0% | 97,000 |
| 2016/12/14 | 97 | 98 | 96 | 97 | -1 | -1% | 26,000 |
| 2016/12/13 | 96 | 98 | 94 | 98 | +1 | +1% | 139,000 |
| 2016/12/12 | 98 | 99 | 97 | 97 | -1 | -1% | 55,000 |
| 2016/12/09 | 102 | 102 | 98 | 98 | -4 | -3.9% | 67,000 |
| 2016/12/08 | 102 | 104 | 100 | 102 | ±0 | ±0% | 115,000 |
| 2016/12/07 | 106 | 106 | 101 | 102 | -3 | -2.9% | 79,000 |
| 2016/12/06 | 106 | 107 | 103 | 105 | ±0 | ±0% | 66,000 |
| 2016/12/05 | 107 | 107 | 103 | 105 | -3 | -2.8% | 113,000 |
1901～
1950
件表示中 / 3587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 | 65,300円 | +2.6% | -44.6% | 1.53% | 26.61倍 | 1.67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 |
| エコノス | 109,700円 | +2.3% | -9.7% | 4.56% | 12.05倍 | 1.69倍 |
|
北海道で、ブックオフ、ハードオフの加盟店展開。複合業態での出店主、買い取り多様化に注力 |
| エスエルディー | 89,500円 | +0.4% | +9.4% | 0.00% | 12.82倍 | 3.12倍 |
|
関東軸に「ｋａｗａｒａＣＡＦＥ＆ＤＩＮＩＮＧ」など展開。１９年ＤＤグループの子会社に |
| ＣＡＰＩＴＡ | 31,900円 | +22.6% | +15.0% | 0.63% | 50.00倍 | 0.75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 |
| ＴＯＲＩＣＯ | 81,200円 | +17.0% | - | 0.00% | - | 1.15倍 |
|
漫画を全巻セットで販売するＥＣ「漫画全巻ドットコム」が柱。漫画等のイベント・カフェ運営も |
市場注目の銘柄
チャート関連のコラム
