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 |
|---|---|---|---|---|---|---|---|
| 2013/03/11 | 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 |
| 2013/01/16 | 80 | 80 | 78 | 79 | -2 | -2.5% | 19,000 |
| 2013/01/15 | 81 | 81 | 79 | 81 | ±0 | ±0% | 21,000 |
| 2013/01/11 | 82 | 84 | 81 | 81 | ±0 | ±0% | 26,000 |
| 2013/01/10 | 81 | 81 | 81 | 81 | +1 | +1.3% | 4,000 |
| 2013/01/09 | 79 | 80 | 79 | 80 | ±0 | ±0% | 3,000 |
| 2013/01/08 | 81 | 81 | 80 | 80 | -3 | -3.6% | 21,000 |
| 2013/01/07 | 79 | 83 | 79 | 83 | +3 | +3.8% | 27,000 |
| 2013/01/04 | 80 | 82 | 79 | 80 | +1 | +1.3% | 41,000 |
| 2012/12/28 | 78 | 79 | 75 | 79 | +2 | +2.6% | 39,000 |
| 2012/12/27 | 76 | 77 | 75 | 77 | +2 | +2.7% | 20,000 |
| 2012/12/26 | 75 | 75 | 74 | 75 | +1 | +1.4% | 13,000 |
| 2012/12/25 | 74 | 75 | 74 | 74 | -1 | -1.3% | 23,000 |
| 2012/12/21 | 75 | 75 | 74 | 75 | -1 | -1.3% | 39,000 |
3051～
3100
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
