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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 89 | 89 | 86 | 87 | -2 | -2.2% | 78,000 |
| 2013/03/28 | 92 | 92 | 88 | 89 | -1 | -1.1% | 70,000 |
| 2013/03/27 | 90 | 92 | 90 | 90 | -2 | -2.2% | 68,000 |
| 2013/03/26 | 104 | 104 | 89 | 92 | -11 | -10.7% | 168,000 |
| 2013/03/25 | 100 | 108 | 98 | 103 | +3 | +3% | 83,000 |
| 2013/03/22 | 90 | 103 | 88 | 100 | +8 | +8.7% | 148,000 |
| 2013/03/21 | 85 | 92 | 85 | 92 | +7 | +8.2% | 83,000 |
| 2013/03/19 | 86 | 86 | 82 | 85 | -1 | -1.2% | 18,000 |
| 2013/03/18 | 81 | 87 | 80 | 86 | +4 | +4.9% | 136,000 |
| 2013/03/15 | 83 | 83 | 82 | 82 | ±0 | ±0% | 8,000 |
| 2013/03/14 | 82 | 82 | 82 | 82 | +1 | +1.2% | 8,000 |
| 2013/03/13 | 83 | 83 | 81 | 81 | -1 | -1.2% | 6,000 |
| 2013/03/12 | 82 | 83 | 81 | 82 | -1 | -1.2% | 32,000 |
| 2013/03/11 | 82 | 83 | 82 | 83 | +2 | +2.5% | 12,000 |
| 2013/03/08 | 81 | 81 | 81 | 81 | +1 | +1.3% | 4,000 |
| 2013/03/07 | 80 | 80 | 80 | 80 | ±0 | ±0% | 6,000 |
| 2013/03/06 | 81 | 81 | 80 | 80 | ±0 | ±0% | 3,000 |
| 2013/03/05 | 80 | 80 | 80 | 80 | ±0 | ±0% | 4,000 |
| 2013/03/04 | 82 | 82 | 80 | 80 | ±0 | ±0% | 13,000 |
| 2013/03/01 | 80 | 81 | 79 | 80 | ±0 | ±0% | 7,000 |
| 2013/02/28 | 81 | 81 | 77 | 80 | -2 | -2.4% | 56,000 |
| 2013/02/27 | 81 | 82 | 81 | 82 | +2 | +2.5% | 16,000 |
| 2013/02/26 | 80 | 80 | 80 | 80 | ±0 | ±0% | 13,000 |
| 2013/02/25 | 78 | 81 | 78 | 80 | +2 | +2.6% | 16,000 |
| 2013/02/22 | 78 | 78 | 78 | 78 | +1 | +1.3% | 5,000 |
| 2013/02/21 | 77 | 77 | 77 | 77 | ±0 | ±0% | 1,000 |
| 2013/02/20 | 78 | 78 | 77 | 77 | +1 | +1.3% | 6,000 |
| 2013/02/19 | 75 | 77 | 75 | 76 | ±0 | ±0% | 10,000 |
| 2013/02/18 | 75 | 77 | 73 | 76 | -2 | -2.6% | 68,000 |
| 2013/02/15 | 80 | 80 | 77 | 78 | -1 | -1.3% | 34,000 |
| 2013/02/14 | 85 | 85 | 75 | 79 | -5 | -6% | 116,000 |
| 2013/02/13 | 87 | 87 | 83 | 84 | -3 | -3.4% | 59,000 |
| 2013/02/12 | 85 | 88 | 85 | 87 | +3 | +3.6% | 53,000 |
| 2013/02/08 | 85 | 85 | 84 | 84 | -1 | -1.2% | 5,000 |
| 2013/02/07 | 85 | 85 | 83 | 85 | ±0 | ±0% | 17,000 |
| 2013/02/06 | 84 | 85 | 84 | 85 | +1 | +1.2% | 8,000 |
| 2013/02/05 | 84 | 84 | 83 | 84 | -1 | -1.2% | 11,000 |
| 2013/02/04 | 85 | 85 | 83 | 85 | +2 | +2.4% | 19,000 |
| 2013/02/01 | 83 | 83 | 83 | 83 | ±0 | ±0% | 16,000 |
| 2013/01/31 | 84 | 84 | 83 | 83 | -1 | -1.2% | 22,000 |
| 2013/01/30 | 82 | 84 | 81 | 84 | +3 | +3.7% | 16,000 |
| 2013/01/29 | 80 | 82 | 80 | 81 | +1 | +1.3% | 26,000 |
| 2013/01/28 | 80 | 80 | 80 | 80 | +1 | +1.3% | 12,000 |
| 2013/01/25 | 78 | 79 | 78 | 79 | +1 | +1.3% | 20,000 |
| 2013/01/24 | 78 | 78 | 77 | 78 | -1 | -1.3% | 24,000 |
| 2013/01/23 | 80 | 80 | 77 | 79 | -1 | -1.3% | 35,000 |
| 2013/01/22 | 80 | 80 | 80 | 80 | ±0 | ±0% | 10,000 |
| 2013/01/21 | 80 | 80 | 80 | 80 | ±0 | ±0% | 8,000 |
| 2013/01/18 | 79 | 80 | 79 | 80 | +1 | +1.3% | 11,000 |
| 2013/01/17 | 79 | 80 | 79 | 79 | ±0 | ±0% | 29,000 |
2851～
2900
件表示中 / 3586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 | 64,000円 | +2.6% | -44.6% | 1.56% | 26.08倍 | 1.64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 |
| ＴＯＲＩＣＯ | 90,500円 | +17.0% | - | 0.00% | - | 1.28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 |
| エスエルディー | 90,100円 | +0.4% | +9.4% | 0.00% | 12.90倍 | 3.14倍 |
|
関東軸に「ｋａｗａｒａＣＡＦＥ＆ＤＩＮＩＮＧ」など展開。１９年ＤＤグループの子会社に |
| ＣＡＰＩＴＡ | 31,700円 | +22.6% | +15.0% | 0.63% | 49.69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 |
| フレンドリー | 39,700円 | +4.4% | -9.1% | 0.00% | - | 62.92倍 |
|
近畿地盤。ファミレス・居酒屋など撤退、低単価うどん業態に専念。同業中堅ジョイフルの子会社 |
市場注目の銘柄
チャート関連のコラム
