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 |
|---|---|---|---|---|---|---|---|
| 2013/08/05 | 99 | 99 | 99 | 99 | +1 | +1% | 2,000 |
| 2013/08/02 | 95 | 98 | 95 | 98 | +4 | +4.3% | 8,000 |
| 2013/08/01 | 97 | 98 | 94 | 94 | -2 | -2.1% | 8,000 |
| 2013/07/31 | 96 | 96 | 94 | 96 | -1 | -1% | 14,000 |
| 2013/07/30 | 97 | 97 | 95 | 97 | -3 | -3% | 17,000 |
| 2013/07/29 | 97 | 100 | 97 | 100 | +1 | +1% | 7,000 |
| 2013/07/26 | 100 | 100 | 99 | 99 | -2 | -2% | 4,000 |
| 2013/07/25 | 100 | 101 | 100 | 101 | -2 | -1.9% | 6,000 |
| 2013/07/24 | 103 | 103 | 103 | 103 | - | - | 1,000 |
| 2013/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/07/22 | 104 | 104 | 104 | 104 | +3 | +3% | 5,000 |
| 2013/07/19 | 101 | 101 | 101 | 101 | -1 | -1% | 5,000 |
| 2013/07/18 | 100 | 102 | 100 | 102 | +2 | +2% | 13,000 |
| 2013/07/17 | 102 | 102 | 98 | 100 | -2 | -2% | 32,000 |
| 2013/07/16 | 103 | 103 | 102 | 102 | -2 | -1.9% | 3,000 |
| 2013/07/12 | 104 | 104 | 104 | 104 | +1 | +1% | 5,000 |
| 2013/07/11 | 103 | 103 | 103 | 103 | +1 | +1% | 5,000 |
| 2013/07/10 | 103 | 103 | 102 | 102 | -1 | -1% | 11,000 |
| 2013/07/09 | 101 | 103 | 100 | 103 | +2 | +2% | 15,000 |
| 2013/07/08 | 104 | 104 | 101 | 101 | ±0 | ±0% | 21,000 |
| 2013/07/05 | 102 | 103 | 101 | 101 | -1 | -1% | 17,000 |
| 2013/07/04 | 102 | 105 | 102 | 102 | +1 | +1% | 18,000 |
| 2013/07/03 | 102 | 103 | 101 | 101 | ±0 | ±0% | 5,000 |
| 2013/07/02 | 104 | 104 | 100 | 101 | -1 | -1% | 33,000 |
| 2013/07/01 | 98 | 102 | 97 | 102 | -4 | -3.8% | 67,000 |
| 2013/06/28 | 95 | 106 | 95 | 106 | +13 | +14% | 16,000 |
| 2013/06/27 | 93 | 93 | 93 | 93 | ±0 | ±0% | 3,000 |
| 2013/06/26 | 93 | 101 | 93 | 93 | +1 | +1.1% | 23,000 |
| 2013/06/25 | 94 | 94 | 92 | 92 | -2 | -2.1% | 11,000 |
| 2013/06/24 | 94 | 94 | 94 | 94 | ±0 | ±0% | 1,000 |
| 2013/06/21 | 92 | 94 | 92 | 94 | +2 | +2.2% | 6,000 |
| 2013/06/20 | 92 | 92 | 92 | 92 | -2 | -2.1% | 2,000 |
| 2013/06/19 | 94 | 94 | 94 | 94 | ±0 | ±0% | 3,000 |
| 2013/06/18 | 93 | 94 | 93 | 94 | ±0 | ±0% | 7,000 |
| 2013/06/17 | 92 | 94 | 92 | 94 | -1 | -1.1% | 11,000 |
| 2013/06/14 | 97 | 97 | 95 | 95 | +3 | +3.3% | 3,000 |
| 2013/06/13 | 93 | 93 | 92 | 92 | -3 | -3.2% | 7,000 |
| 2013/06/12 | 93 | 95 | 93 | 95 | +1 | +1.1% | 3,000 |
| 2013/06/11 | 98 | 102 | 92 | 94 | -3 | -3.1% | 29,000 |
| 2013/06/10 | 93 | 98 | 93 | 97 | +4 | +4.3% | 8,000 |
| 2013/06/07 | 90 | 93 | 89 | 93 | -2 | -2.1% | 32,000 |
| 2013/06/06 | 97 | 97 | 95 | 95 | -5 | -5% | 23,000 |
| 2013/06/05 | 100 | 101 | 100 | 100 | -1 | -1% | 16,000 |
| 2013/06/04 | 100 | 101 | 99 | 101 | ±0 | ±0% | 17,000 |
| 2013/06/03 | 100 | 102 | 98 | 101 | -3 | -2.9% | 40,000 |
| 2013/05/31 | 103 | 104 | 103 | 104 | +2 | +2% | 13,000 |
| 2013/05/30 | 103 | 103 | 102 | 102 | -4 | -3.8% | 19,000 |
| 2013/05/29 | 103 | 106 | 101 | 106 | +3 | +2.9% | 32,000 |
| 2013/05/28 | 103 | 104 | 102 | 103 | -3 | -2.8% | 29,000 |
| 2013/05/27 | 104 | 106 | 103 | 106 | -2 | -1.9% | 19,000 |
2951～
3000
件表示中 / 3773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 | 73,800円 | +1.8% | - | 0.00% | 534.78倍 | 2.69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 |
| フェスタリアＨＤ | 62,500円 | +1.0% | +15.0% | 1.12% | 14.88倍 | 1.44倍 |
|
宝飾品の製造および小売りチェーン。全国の百貨店やＳＣに幅広く展開。ベトナムに生産拠点 |
| ポプラ | 18,600円 | -4.4% | -9.5% | 0.00% | 11.03倍 | 62.00倍 |
|
広島地盤のコンビニ。ローソンと共同店舗運営。病院等施設内軸に「生活彩家」など小型店も展開 |
| マルシェ | 20,100円 | +13.5% | +96.9% | 0.00% | 81.38倍 | 20.81倍 |
|
居酒屋「酔虎伝」「八剣伝」や餃子食堂「マルケン」運営。２５年６月テンポスＨＤが筆頭株主に |
| コスモス調剤 | - | +4.1% | +10.7% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
