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 |
2001～
2050
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
