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 |
|---|---|---|---|---|---|---|---|
| 2011/10/25 | 73 | 73 | 73 | 73 | ±0 | ±0% | 1,000 |
| 2011/10/24 | 73 | 73 | 73 | 73 | +3 | +4.3% | 1,000 |
| 2011/10/21 | 72 | 72 | 70 | 70 | -1 | -1.4% | 3,000 |
| 2011/10/20 | 71 | 71 | 71 | 71 | +1 | +1.4% | 2,000 |
| 2011/10/19 | 73 | 73 | 70 | 70 | -2 | -2.8% | 10,000 |
| 2011/10/18 | 71 | 72 | 71 | 72 | -1 | -1.4% | 2,000 |
| 2011/10/17 | 71 | 73 | 71 | 73 | - | - | 5,000 |
| 2011/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/13 | 72 | 73 | 71 | 73 | +1 | +1.4% | 6,000 |
| 2011/10/12 | 71 | 72 | 71 | 72 | ±0 | ±0% | 3,000 |
| 2011/10/11 | 72 | 72 | 72 | 72 | +2 | +2.9% | 1,000 |
| 2011/10/07 | 70 | 70 | 70 | 70 | -2 | -2.8% | 1,000 |
| 2011/10/06 | 71 | 72 | 71 | 72 | +2 | +2.9% | 5,000 |
| 2011/10/05 | 76 | 76 | 70 | 70 | -3 | -4.1% | 24,000 |
| 2011/10/04 | 74 | 75 | 73 | 73 | -2 | -2.7% | 4,000 |
| 2011/10/03 | 73 | 75 | 73 | 75 | +1 | +1.4% | 6,000 |
| 2011/09/30 | 74 | 75 | 74 | 74 | ±0 | ±0% | 9,000 |
| 2011/09/29 | 73 | 74 | 73 | 74 | -3 | -3.9% | 4,000 |
| 2011/09/28 | 77 | 77 | 77 | 77 | ±0 | ±0% | 1,000 |
| 2011/09/27 | 73 | 77 | 73 | 77 | +6 | +8.5% | 7,000 |
| 2011/09/26 | 76 | 76 | 71 | 71 | -8 | -10.1% | 19,000 |
| 2011/09/22 | 80 | 80 | 76 | 79 | -1 | -1.3% | 6,000 |
| 2011/09/21 | 80 | 80 | 80 | 80 | ±0 | ±0% | 1,000 |
| 2011/09/20 | 80 | 80 | 80 | 80 | -1 | -1.2% | 5,000 |
| 2011/09/16 | 82 | 82 | 81 | 81 | ±0 | ±0% | 6,000 |
| 2011/09/15 | 81 | 81 | 81 | 81 | -3 | -3.6% | 2,000 |
| 2011/09/14 | 84 | 84 | 84 | 84 | ±0 | ±0% | 1,000 |
| 2011/09/13 | 84 | 84 | 84 | 84 | - | - | 1,000 |
| 2011/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/09 | 84 | 84 | 82 | 82 | ±0 | ±0% | 5,000 |
| 2011/09/08 | 82 | 82 | 82 | 82 | +1 | +1.2% | 1,000 |
| 2011/09/07 | 82 | 82 | 81 | 81 | -3 | -3.6% | 4,000 |
| 2011/09/06 | 82 | 84 | 81 | 84 | ±0 | ±0% | 8,000 |
| 2011/09/05 | 83 | 84 | 83 | 84 | +2 | +2.4% | 10,000 |
| 2011/09/02 | 82 | 82 | 82 | 82 | -3 | -3.5% | 5,000 |
| 2011/09/01 | 81 | 85 | 81 | 85 | +1 | +1.2% | 4,000 |
| 2011/08/31 | 84 | 84 | 84 | 84 | - | - | 1,000 |
| 2011/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/29 | 80 | 83 | 80 | 83 | ±0 | ±0% | 5,000 |
| 2011/08/26 | 83 | 83 | 83 | 83 | -1 | -1.2% | 2,000 |
| 2011/08/25 | 83 | 84 | 83 | 84 | - | - | 3,000 |
| 2011/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/23 | 82 | 83 | 81 | 81 | - | - | 5,000 |
| 2011/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/19 | 83 | 83 | 80 | 83 | -2 | -2.4% | 6,000 |
| 2011/08/18 | 84 | 85 | 81 | 85 | ±0 | ±0% | 17,000 |
| 2011/08/17 | 88 | 88 | 82 | 85 | -5 | -5.6% | 15,000 |
| 2011/08/16 | 86 | 90 | 86 | 90 | +2 | +2.3% | 6,000 |
| 2011/08/15 | 88 | 88 | 88 | 88 | +1 | +1.1% | 1,000 |
| 2011/08/12 | 84 | 87 | 84 | 87 | +2 | +2.4% | 2,000 |
3301～
3350
件表示中 / 3685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 | 71,400円 | +2.6% | -42.4% | 1.40% | 29.10倍 | 1.83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 |
| マルシェ | 17,500円 | -2.1% | -82.1% | 0.00% | - | 3.96倍 |
|
居酒屋「酔虎伝」「八剣伝」や餃子食堂「マルケン」運営。関西、東海が地盤。チムニーが筆頭株主 |
| ミモナ | - | +0.8% | -58.1% | - | - | - |
|
- |
| エスエルディー | 88,300円 | +4.4% | +49.3% | 0.00% | 7.89倍 | -4.11倍 |
|
関東軸に「ｋａｗａｒａＣＡＦＥ＆ＤＩＮＩＮＧ」など展開。１９年ＤＤグループの子会社に |
| ＣＡＰＩＴＡ | 33,100円 | +15.0% | +102.5% | 0.60% | 28.41倍 | 0.77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 |
市場注目の銘柄
チャート関連のコラム
