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 |
|---|---|---|---|---|---|---|---|
| 2016/09/23 | 78 | 78 | 76 | 76 | -2 | -2.6% | 28,000 |
| 2016/09/21 | 76 | 78 | 76 | 78 | +1 | +1.3% | 13,000 |
| 2016/09/20 | 77 | 77 | 77 | 77 | ±0 | ±0% | 7,000 |
| 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 |
2151～
2200
件表示中 / 3740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 | 127,100円 | +1.8% | - | 0.00% | 648.47倍 | 3.26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 |
| 魚 喜 | 104,800円 | +0.2% | -42.9% | 0.95% | 65.99倍 | 3.03倍 |
|
鮮魚小売り、持ち帰りずし展開。首都圏主体に中国地方まで出店。回転ずしなど外食も手がける |
| タカキュー | 10,800円 | -3.6% | -7.0% | 0.00% | 10.94倍 | 51.92倍 |
|
スーツなどの紳士服専門チェーン。ＳＣ軸に出店。オーダースーツに注力。私的整理で再建へ |
| 文教堂ＨＤ | 5,700円 | +0.5% | +22.8% | 0.00% | 46.72倍 | -11.97倍 |
|
書店チェーン大手。関東軸に展開。日販グループＨＤが筆頭株主。事業再生ＡＤＲ成立、再建中 |
| グラントマト | - | +2.5% | -23.1% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
