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 |
|---|---|---|---|---|---|---|---|
| 2016/09/16 | 77 | 77 | 76 | 77 | ±0 | ±0% | 11,000 |
| 2016/09/15 | 78 | 78 | 76 | 77 | -2 | -2.5% | 100,000 |
| 2016/09/14 | 79 | 79 | 77 | 79 | ±0 | ±0% | 40,000 |
| 2016/09/13 | 80 | 80 | 79 | 79 | -1 | -1.3% | 27,000 |
| 2016/09/12 | 79 | 80 | 79 | 80 | ±0 | ±0% | 33,000 |
| 2016/09/09 | 79 | 80 | 79 | 80 | ±0 | ±0% | 25,000 |
| 2016/09/08 | 78 | 80 | 78 | 80 | ±0 | ±0% | 9,000 |
| 2016/09/07 | 78 | 80 | 78 | 80 | +1 | +1.3% | 10,000 |
| 2016/09/06 | 78 | 79 | 78 | 79 | +2 | +2.6% | 14,000 |
| 2016/09/05 | 80 | 80 | 76 | 77 | -2 | -2.5% | 95,000 |
| 2016/09/02 | 78 | 79 | 78 | 79 | ±0 | ±0% | 14,000 |
| 2016/09/01 | 79 | 80 | 79 | 79 | -1 | -1.3% | 4,000 |
| 2016/08/31 | 79 | 80 | 78 | 80 | +1 | +1.3% | 6,000 |
| 2016/08/30 | 78 | 79 | 78 | 79 | ±0 | ±0% | 4,000 |
| 2016/08/29 | 79 | 79 | 79 | 79 | +1 | +1.3% | 2,000 |
| 2016/08/26 | 79 | 79 | 78 | 78 | -1 | -1.3% | 4,000 |
| 2016/08/25 | 80 | 80 | 78 | 79 | ±0 | ±0% | 5,000 |
| 2016/08/24 | 79 | 79 | 79 | 79 | -1 | -1.3% | 1,000 |
| 2016/08/23 | 79 | 80 | 79 | 80 | ±0 | ±0% | 8,000 |
| 2016/08/22 | 78 | 80 | 78 | 80 | ±0 | ±0% | 4,000 |
| 2016/08/19 | 79 | 80 | 79 | 80 | +1 | +1.3% | 5,000 |
| 2016/08/18 | 80 | 80 | 79 | 79 | - | - | 2,000 |
| 2016/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/16 | 81 | 81 | 81 | 81 | - | - | 1,000 |
| 2016/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/12 | 80 | 81 | 80 | 81 | ±0 | ±0% | 3,000 |
| 2016/08/10 | 81 | 81 | 81 | 81 | ±0 | ±0% | 2,000 |
| 2016/08/09 | 81 | 82 | 80 | 81 | ±0 | ±0% | 13,000 |
| 2016/08/08 | 80 | 82 | 80 | 81 | ±0 | ±0% | 13,000 |
| 2016/08/05 | 80 | 81 | 80 | 81 | ±0 | ±0% | 15,000 |
| 2016/08/04 | 79 | 81 | 79 | 81 | +2 | +2.5% | 31,000 |
| 2016/08/03 | 79 | 81 | 79 | 79 | +1 | +1.3% | 52,000 |
| 2016/08/02 | 79 | 79 | 78 | 78 | ±0 | ±0% | 14,000 |
| 2016/08/01 | 78 | 78 | 77 | 78 | -1 | -1.3% | 7,000 |
| 2016/07/29 | 78 | 79 | 76 | 79 | +1 | +1.3% | 39,000 |
| 2016/07/28 | 82 | 83 | 78 | 78 | -4 | -4.9% | 43,000 |
| 2016/07/27 | 81 | 83 | 81 | 82 | +2 | +2.5% | 21,000 |
| 2016/07/26 | 78 | 80 | 78 | 80 | +3 | +3.9% | 30,000 |
| 2016/07/25 | 77 | 81 | 76 | 77 | ±0 | ±0% | 45,000 |
| 2016/07/22 | 78 | 78 | 76 | 77 | -1 | -1.3% | 28,000 |
| 2016/07/21 | 75 | 78 | 75 | 78 | - | - | 51,000 |
| 2016/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/07/19 | 80 | 80 | 78 | 80 | -1 | -1.2% | 8,000 |
| 2016/07/15 | 81 | 81 | 80 | 81 | ±0 | ±0% | 10,000 |
| 2016/07/14 | 78 | 81 | 78 | 81 | +1 | +1.3% | 7,000 |
| 2016/07/13 | 79 | 80 | 79 | 80 | +1 | +1.3% | 2,000 |
| 2016/07/12 | 77 | 79 | 77 | 79 | +1 | +1.3% | 11,000 |
| 2016/07/11 | 78 | 78 | 77 | 78 | +1 | +1.3% | 10,000 |
| 2016/07/08 | 76 | 77 | 76 | 77 | +1 | +1.3% | 13,000 |
| 2016/07/07 | 76 | 78 | 76 | 76 | -1 | -1.3% | 9,000 |
2001～
2050
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
