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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 84 | 87 | 84 | 87 | +2 | +2.4% | 2,000 |
| 2011/08/11 | 87 | 87 | 85 | 85 | -2 | -2.3% | 9,000 |
| 2011/08/10 | 82 | 87 | 82 | 87 | +6 | +7.4% | 14,000 |
| 2011/08/09 | 78 | 81 | 74 | 81 | -5 | -5.8% | 22,000 |
| 2011/08/08 | 82 | 86 | 81 | 86 | +3 | +3.6% | 7,000 |
| 2011/08/05 | 87 | 87 | 83 | 83 | -2 | -2.4% | 19,000 |
| 2011/08/04 | 86 | 86 | 85 | 85 | -1 | -1.2% | 7,000 |
| 2011/08/03 | 87 | 87 | 86 | 86 | -1 | -1.1% | 6,000 |
| 2011/08/02 | 88 | 88 | 87 | 87 | -1 | -1.1% | 6,000 |
| 2011/08/01 | 89 | 89 | 88 | 88 | -1 | -1.1% | 3,000 |
| 2011/07/29 | 87 | 89 | 87 | 89 | +2 | +2.3% | 2,000 |
| 2011/07/28 | 88 | 89 | 87 | 87 | -2 | -2.2% | 11,000 |
| 2011/07/27 | 88 | 89 | 88 | 89 | -1 | -1.1% | 4,000 |
| 2011/07/26 | 90 | 90 | 90 | 90 | ±0 | ±0% | 1,000 |
| 2011/07/25 | 90 | 90 | 89 | 90 | ±0 | ±0% | 5,000 |
| 2011/07/22 | 90 | 90 | 90 | 90 | ±0 | ±0% | 1,000 |
| 2011/07/21 | 91 | 91 | 90 | 90 | -1 | -1.1% | 4,000 |
| 2011/07/20 | 90 | 92 | 90 | 91 | -3 | -3.2% | 5,000 |
| 2011/07/19 | 90 | 94 | 90 | 94 | +4 | +4.4% | 9,000 |
| 2011/07/15 | 90 | 94 | 90 | 90 | ±0 | ±0% | 11,000 |
| 2011/07/14 | 93 | 93 | 90 | 90 | -1 | -1.1% | 4,000 |
| 2011/07/13 | 91 | 91 | 89 | 91 | -1 | -1.1% | 8,000 |
| 2011/07/12 | 94 | 94 | 86 | 92 | -2 | -2.1% | 23,000 |
| 2011/07/11 | 95 | 95 | 93 | 94 | ±0 | ±0% | 31,000 |
| 2011/07/08 | 92 | 94 | 92 | 94 | +2 | +2.2% | 28,000 |
| 2011/07/07 | 92 | 92 | 90 | 92 | +2 | +2.2% | 12,000 |
| 2011/07/06 | 89 | 90 | 89 | 90 | +1 | +1.1% | 4,000 |
| 2011/07/05 | 92 | 92 | 89 | 89 | -2 | -2.2% | 9,000 |
| 2011/07/04 | 90 | 92 | 89 | 91 | +2 | +2.2% | 4,000 |
| 2011/07/01 | 90 | 90 | 89 | 89 | -1 | -1.1% | 3,000 |
| 2011/06/30 | 92 | 92 | 90 | 90 | -2 | -2.2% | 11,000 |
| 2011/06/29 | 92 | 93 | 92 | 92 | ±0 | ±0% | 6,000 |
| 2011/06/28 | 92 | 92 | 92 | 92 | +2 | +2.2% | 6,000 |
| 2011/06/27 | 94 | 94 | 90 | 90 | -1 | -1.1% | 6,000 |
| 2011/06/24 | 92 | 92 | 89 | 91 | -1 | -1.1% | 12,000 |
| 2011/06/23 | 91 | 92 | 91 | 92 | +4 | +4.5% | 13,000 |
| 2011/06/22 | 88 | 90 | 86 | 88 | +2 | +2.3% | 26,000 |
| 2011/06/21 | 84 | 86 | 84 | 86 | ±0 | ±0% | 4,000 |
| 2011/06/20 | 82 | 87 | 82 | 86 | +4 | +4.9% | 7,000 |
| 2011/06/17 | 83 | 83 | 80 | 82 | -1 | -1.2% | 10,000 |
| 2011/06/16 | 83 | 83 | 83 | 83 | ±0 | ±0% | 5,000 |
| 2011/06/15 | 82 | 83 | 82 | 83 | +2 | +2.5% | 6,000 |
| 2011/06/14 | 81 | 81 | 81 | 81 | ±0 | ±0% | 3,000 |
| 2011/06/13 | 81 | 81 | 81 | 81 | +3 | +3.8% | 4,000 |
| 2011/06/10 | 79 | 80 | 78 | 78 | -1 | -1.3% | 7,000 |
| 2011/06/09 | 78 | 79 | 78 | 79 | -1 | -1.3% | 5,000 |
| 2011/06/08 | 80 | 80 | 78 | 80 | ±0 | ±0% | 7,000 |
| 2011/06/07 | 80 | 80 | 80 | 80 | -1 | -1.2% | 2,000 |
| 2011/06/06 | 82 | 82 | 81 | 81 | -1 | -1.2% | 4,000 |
| 2011/06/03 | 86 | 86 | 82 | 82 | -3 | -3.5% | 11,000 |
3251～
3300
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
