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 |
|---|---|---|---|---|---|---|---|
| 2016/07/06 | 77 | 77 | 77 | 77 | +1 | +1.3% | 1,000 |
| 2016/07/05 | 78 | 78 | 76 | 76 | -2 | -2.6% | 15,000 |
| 2016/07/04 | 78 | 78 | 78 | 78 | +1 | +1.3% | 1,000 |
| 2016/07/01 | 77 | 78 | 76 | 77 | +2 | +2.7% | 23,000 |
| 2016/06/30 | 79 | 80 | 75 | 75 | -4 | -5.1% | 45,000 |
| 2016/06/29 | 78 | 79 | 78 | 79 | +2 | +2.6% | 7,000 |
| 2016/06/28 | 76 | 77 | 76 | 77 | +1 | +1.3% | 7,000 |
| 2016/06/27 | 74 | 76 | 74 | 76 | +4 | +5.6% | 24,000 |
| 2016/06/24 | 85 | 85 | 71 | 72 | - | - | 56,000 |
| 2016/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/22 | 82 | 84 | 82 | 84 | ±0 | ±0% | 5,000 |
| 2016/06/21 | 82 | 84 | 82 | 84 | ±0 | ±0% | 14,000 |
| 2016/06/20 | 84 | 84 | 81 | 84 | ±0 | ±0% | 18,000 |
| 2016/06/17 | 80 | 84 | 80 | 84 | +4 | +5% | 33,000 |
| 2016/06/16 | 84 | 84 | 80 | 80 | -5 | -5.9% | 13,000 |
| 2016/06/15 | 80 | 85 | 80 | 85 | +2 | +2.4% | 7,000 |
| 2016/06/14 | 85 | 85 | 82 | 83 | -2 | -2.4% | 17,000 |
| 2016/06/13 | 86 | 86 | 85 | 85 | -2 | -2.3% | 13,000 |
| 2016/06/10 | 88 | 88 | 87 | 87 | ±0 | ±0% | 2,000 |
| 2016/06/09 | 86 | 88 | 86 | 87 | -1 | -1.1% | 8,000 |
| 2016/06/08 | 87 | 88 | 87 | 88 | ±0 | ±0% | 5,000 |
| 2016/06/07 | 86 | 89 | 86 | 88 | +1 | +1.1% | 25,000 |
| 2016/06/06 | 86 | 87 | 85 | 87 | ±0 | ±0% | 9,000 |
| 2016/06/03 | 86 | 88 | 86 | 87 | -1 | -1.1% | 16,000 |
| 2016/06/02 | 88 | 88 | 86 | 88 | -1 | -1.1% | 6,000 |
| 2016/06/01 | 90 | 90 | 88 | 89 | +2 | +2.3% | 64,000 |
| 2016/05/31 | 87 | 88 | 87 | 87 | ±0 | ±0% | 6,000 |
| 2016/05/30 | 85 | 87 | 85 | 87 | ±0 | ±0% | 4,000 |
| 2016/05/27 | 87 | 87 | 87 | 87 | +1 | +1.2% | 1,000 |
| 2016/05/26 | 87 | 87 | 86 | 86 | ±0 | ±0% | 9,000 |
| 2016/05/25 | 86 | 87 | 85 | 86 | +1 | +1.2% | 4,000 |
| 2016/05/24 | 85 | 87 | 85 | 85 | -2 | -2.3% | 15,000 |
| 2016/05/23 | 86 | 87 | 85 | 87 | ±0 | ±0% | 20,000 |
| 2016/05/20 | 86 | 87 | 86 | 87 | +1 | +1.2% | 9,000 |
| 2016/05/19 | 84 | 86 | 84 | 86 | +2 | +2.4% | 8,000 |
| 2016/05/18 | 88 | 92 | 84 | 84 | ±0 | ±0% | 89,000 |
| 2016/05/17 | 83 | 84 | 83 | 84 | ±0 | ±0% | 66,000 |
| 2016/05/16 | 85 | 86 | 84 | 84 | -4 | -4.5% | 46,000 |
| 2016/05/13 | 87 | 88 | 87 | 88 | -1 | -1.1% | 5,000 |
| 2016/05/12 | 86 | 89 | 86 | 89 | ±0 | ±0% | 5,000 |
| 2016/05/11 | 90 | 90 | 89 | 89 | ±0 | ±0% | 23,000 |
| 2016/05/10 | 89 | 89 | 88 | 89 | ±0 | ±0% | 8,000 |
| 2016/05/09 | 86 | 89 | 86 | 89 | +1 | +1.1% | 79,000 |
| 2016/05/06 | 89 | 89 | 87 | 88 | +1 | +1.1% | 9,000 |
| 2016/05/02 | 87 | 88 | 86 | 87 | -1 | -1.1% | 10,000 |
| 2016/04/28 | 87 | 90 | 87 | 88 | -3 | -3.3% | 98,000 |
| 2016/04/27 | 92 | 92 | 90 | 91 | ±0 | ±0% | 16,000 |
| 2016/04/26 | 92 | 92 | 90 | 91 | -1 | -1.1% | 23,000 |
| 2016/04/25 | 91 | 92 | 91 | 92 | ±0 | ±0% | 14,000 |
| 2016/04/22 | 93 | 93 | 92 | 92 | -1 | -1.1% | 18,000 |
2051～
2100
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
