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 |
|---|---|---|---|---|---|---|---|
| 2016/04/21 | 92 | 93 | 92 | 93 | +1 | +1.1% | 6,000 |
| 2016/04/20 | 92 | 92 | 91 | 92 | ±0 | ±0% | 17,000 |
| 2016/04/19 | 92 | 92 | 92 | 92 | - | - | 2,000 |
| 2016/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/15 | 90 | 92 | 90 | 91 | - | - | 11,000 |
| 2016/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/13 | 91 | 92 | 91 | 92 | +1 | +1.1% | 12,000 |
| 2016/04/12 | 90 | 91 | 90 | 91 | +1 | +1.1% | 3,000 |
| 2016/04/11 | 90 | 90 | 88 | 90 | +1 | +1.1% | 31,000 |
| 2016/04/08 | 87 | 89 | 87 | 89 | +1 | +1.1% | 16,000 |
| 2016/04/07 | 87 | 89 | 87 | 88 | +1 | +1.1% | 11,000 |
| 2016/04/06 | 87 | 87 | 87 | 87 | ±0 | ±0% | 2,000 |
| 2016/04/05 | 89 | 91 | 87 | 87 | -5 | -5.4% | 54,000 |
| 2016/04/04 | 93 | 93 | 92 | 92 | -1 | -1.1% | 4,000 |
| 2016/04/01 | 95 | 95 | 93 | 93 | -3 | -3.1% | 10,000 |
| 2016/03/31 | 96 | 98 | 96 | 96 | -2 | -2% | 32,000 |
| 2016/03/30 | 97 | 98 | 97 | 98 | +3 | +3.2% | 17,000 |
| 2016/03/29 | 94 | 95 | 94 | 95 | ±0 | ±0% | 7,000 |
| 2016/03/28 | 96 | 96 | 95 | 95 | -1 | -1% | 39,000 |
| 2016/03/25 | 94 | 96 | 94 | 96 | +1 | +1.1% | 6,000 |
| 2016/03/24 | 95 | 95 | 95 | 95 | -1 | -1% | 6,000 |
| 2016/03/23 | 95 | 96 | 95 | 96 | ±0 | ±0% | 17,000 |
| 2016/03/22 | 95 | 96 | 94 | 96 | +2 | +2.1% | 9,000 |
| 2016/03/18 | 95 | 95 | 94 | 94 | -1 | -1.1% | 17,000 |
| 2016/03/17 | 95 | 96 | 95 | 95 | +1 | +1.1% | 76,000 |
| 2016/03/16 | 95 | 95 | 94 | 94 | -1 | -1.1% | 37,000 |
| 2016/03/15 | 98 | 98 | 95 | 95 | -2 | -2.1% | 15,000 |
| 2016/03/14 | 98 | 99 | 97 | 97 | +2 | +2.1% | 63,000 |
| 2016/03/11 | 96 | 96 | 95 | 95 | -1 | -1% | 17,000 |
| 2016/03/10 | 95 | 97 | 95 | 96 | +1 | +1.1% | 31,000 |
| 2016/03/09 | 95 | 106 | 92 | 95 | -2 | -2.1% | 452,000 |
| 2016/03/08 | 99 | 99 | 97 | 97 | -1 | -1% | 28,000 |
| 2016/03/07 | 98 | 99 | 97 | 98 | +2 | +2.1% | 63,000 |
| 2016/03/04 | 91 | 97 | 90 | 96 | +5 | +5.5% | 91,000 |
| 2016/03/03 | 90 | 91 | 89 | 91 | +2 | +2.2% | 15,000 |
| 2016/03/02 | 89 | 89 | 88 | 89 | +2 | +2.3% | 13,000 |
| 2016/03/01 | 89 | 90 | 84 | 87 | -2 | -2.2% | 65,000 |
| 2016/02/29 | 92 | 93 | 89 | 89 | -1 | -1.1% | 58,000 |
| 2016/02/26 | 88 | 91 | 88 | 90 | +4 | +4.7% | 71,000 |
| 2016/02/25 | 87 | 88 | 86 | 86 | -1 | -1.1% | 16,000 |
| 2016/02/24 | 88 | 88 | 87 | 87 | -1 | -1.1% | 25,000 |
| 2016/02/23 | 87 | 89 | 87 | 88 | +1 | +1.1% | 56,000 |
| 2016/02/22 | 83 | 88 | 83 | 87 | +3 | +3.6% | 34,000 |
| 2016/02/19 | 84 | 84 | 82 | 84 | -1 | -1.2% | 36,000 |
| 2016/02/18 | 86 | 87 | 85 | 85 | +3 | +3.7% | 44,000 |
| 2016/02/17 | 84 | 85 | 82 | 82 | -2 | -2.4% | 38,000 |
| 2016/02/16 | 84 | 88 | 84 | 84 | +1 | +1.2% | 84,000 |
| 2016/02/15 | 81 | 83 | 79 | 83 | +6 | +7.8% | 96,000 |
| 2016/02/12 | 81 | 84 | 77 | 77 | -9 | -10.5% | 77,000 |
| 2016/02/10 | 89 | 90 | 85 | 86 | -4 | -4.4% | 45,000 |
2101～
2150
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% | 12.06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% | 12.81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 | 0.74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
