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 |
|---|---|---|---|---|---|---|---|
| 2012/12/20 | 75 | 76 | 73 | 76 | -1 | -1.3% | 40,000 |
| 2012/12/19 | 76 | 78 | 76 | 77 | +2 | +2.7% | 9,000 |
| 2012/12/18 | 73 | 77 | 73 | 75 | ±0 | ±0% | 14,000 |
| 2012/12/17 | 74 | 75 | 73 | 75 | +1 | +1.4% | 9,000 |
| 2012/12/14 | 73 | 74 | 73 | 74 | ±0 | ±0% | 5,000 |
| 2012/12/13 | 74 | 74 | 73 | 74 | +1 | +1.4% | 3,000 |
| 2012/12/12 | 74 | 74 | 72 | 73 | ±0 | ±0% | 15,000 |
| 2012/12/11 | 73 | 73 | 72 | 73 | -1 | -1.4% | 3,000 |
| 2012/12/10 | 74 | 74 | 74 | 74 | ±0 | ±0% | 5,000 |
| 2012/12/07 | 75 | 75 | 73 | 74 | -1 | -1.3% | 11,000 |
| 2012/12/06 | 74 | 75 | 74 | 75 | -1 | -1.3% | 4,000 |
| 2012/12/05 | 76 | 76 | 76 | 76 | +2 | +2.7% | 2,000 |
| 2012/12/04 | 74 | 74 | 74 | 74 | -2 | -2.6% | 2,000 |
| 2012/12/03 | 76 | 76 | 76 | 76 | +1 | +1.3% | 2,000 |
| 2012/11/30 | 74 | 75 | 73 | 75 | +1 | +1.4% | 17,000 |
| 2012/11/29 | 73 | 74 | 70 | 74 | -2 | -2.6% | 47,000 |
| 2012/11/28 | 76 | 76 | 76 | 76 | -1 | -1.3% | 2,000 |
| 2012/11/27 | 76 | 77 | 76 | 77 | +1 | +1.3% | 13,000 |
| 2012/11/26 | 73 | 77 | 73 | 76 | +3 | +4.1% | 41,000 |
| 2012/11/22 | 72 | 73 | 72 | 73 | +2 | +2.8% | 14,000 |
| 2012/11/21 | 71 | 71 | 71 | 71 | +1 | +1.4% | 1,000 |
| 2012/11/20 | 70 | 70 | 70 | 70 | ±0 | ±0% | 4,000 |
| 2012/11/19 | 73 | 73 | 68 | 70 | -2 | -2.8% | 26,000 |
| 2012/11/16 | 71 | 72 | 71 | 72 | ±0 | ±0% | 2,000 |
| 2012/11/15 | 72 | 72 | 72 | 72 | +2 | +2.9% | 2,000 |
| 2012/11/14 | 70 | 70 | 70 | 70 | ±0 | ±0% | 2,000 |
| 2012/11/13 | 70 | 70 | 70 | 70 | ±0 | ±0% | 2,000 |
| 2012/11/12 | 69 | 71 | 69 | 70 | -1 | -1.4% | 9,000 |
| 2012/11/09 | 71 | 72 | 70 | 71 | - | - | 8,000 |
| 2012/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/07 | 70 | 73 | 70 | 73 | +3 | +4.3% | 8,000 |
| 2012/11/06 | 71 | 72 | 70 | 70 | -1 | -1.4% | 9,000 |
| 2012/11/05 | 71 | 71 | 71 | 71 | +2 | +2.9% | 4,000 |
| 2012/11/02 | 70 | 71 | 68 | 69 | -2 | -2.8% | 36,000 |
| 2012/11/01 | 70 | 71 | 70 | 71 | +1 | +1.4% | 12,000 |
| 2012/10/31 | 70 | 70 | 70 | 70 | ±0 | ±0% | 2,000 |
| 2012/10/30 | 69 | 70 | 69 | 70 | - | - | 2,000 |
| 2012/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/10/26 | 70 | 71 | 70 | 70 | -2 | -2.8% | 7,000 |
| 2012/10/25 | 72 | 72 | 72 | 72 | +1 | +1.4% | 1,000 |
| 2012/10/24 | 69 | 71 | 69 | 71 | +1 | +1.4% | 5,000 |
| 2012/10/23 | 70 | 70 | 70 | 70 | ±0 | ±0% | 17,000 |
| 2012/10/22 | 70 | 70 | 70 | 70 | ±0 | ±0% | 10,000 |
| 2012/10/19 | 69 | 70 | 69 | 70 | ±0 | ±0% | 2,000 |
| 2012/10/18 | 68 | 70 | 68 | 70 | ±0 | ±0% | 8,000 |
| 2012/10/17 | 71 | 71 | 70 | 70 | ±0 | ±0% | 5,000 |
| 2012/10/16 | 70 | 70 | 70 | 70 | +2 | +2.9% | 6,000 |
| 2012/10/15 | 70 | 70 | 68 | 68 | - | - | 9,000 |
| 2012/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/10/11 | 71 | 71 | 68 | 71 | +2 | +2.9% | 6,000 |
3101～
3150
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
