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 |
|---|---|---|---|---|---|---|---|
| 2011/07/20 | 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 |
| 2011/06/02 | 83 | 86 | 83 | 85 | - | - | 15,000 |
| 2011/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/30 | 85 | 85 | 85 | 85 | +3 | +3.7% | 4,000 |
| 2011/05/27 | 81 | 82 | 81 | 82 | -1 | -1.2% | 2,000 |
| 2011/05/26 | 83 | 83 | 81 | 83 | -1 | -1.2% | 28,000 |
| 2011/05/25 | 87 | 87 | 82 | 84 | - | - | 10,000 |
| 2011/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/23 | 84 | 85 | 82 | 82 | ±0 | ±0% | 15,000 |
| 2011/05/20 | 84 | 84 | 82 | 82 | -1 | -1.2% | 3,000 |
| 2011/05/19 | 84 | 85 | 83 | 83 | -3 | -3.5% | 5,000 |
| 2011/05/18 | 86 | 86 | 86 | 86 | ±0 | ±0% | 2,000 |
| 2011/05/17 | 85 | 86 | 85 | 86 | +2 | +2.4% | 2,000 |
| 2011/05/16 | 88 | 88 | 84 | 84 | -4 | -4.5% | 12,000 |
| 2011/05/13 | 93 | 93 | 87 | 88 | -5 | -5.4% | 19,000 |
| 2011/05/12 | 91 | 93 | 89 | 93 | +2 | +2.2% | 17,000 |
| 2011/05/11 | 89 | 101 | 88 | 91 | +4 | +4.6% | 232,000 |
3451～
3500
件表示中 / 3769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 | 77,400円 | +1.8% | - | 0.00% | 560.87倍 | 2.83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 |
| オートウェーブ | 16,100円 | +7.9% | +11.4% | 1.86% | 8.16倍 | 0.56倍 |
|
千葉地盤のカー用品店。タイヤ・車検・新車リースに注力。業務スーパーＦＣも始め新事業模索中 |
| ピクスタ | 98,900円 | +4.1% | -60.2% | 4.55% | 10.85倍 | 1.55倍 |
|
ネット上で写真等、デジタル素材を仕入れ・販売。個人、法人向け出張撮影、機械学習用素材も |
| ポプラ | 18,700円 | -4.4% | -9.5% | 0.00% | 11.09倍 | 62.33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 |
市場注目の銘柄
チャート関連のコラム
