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 |
|---|---|---|---|---|---|---|---|
| 2011/01/06 | 101 | 105 | 100 | 105 | +3 | +2.9% | 17,000 |
| 2011/01/05 | 102 | 102 | 101 | 102 | +2 | +2% | 10,000 |
| 2011/01/04 | 96 | 102 | 96 | 100 | +2 | +2% | 12,000 |
| 2010/12/30 | 98 | 98 | 98 | 98 | +1 | +1% | 5,000 |
| 2010/12/29 | 98 | 98 | 96 | 97 | -1 | -1% | 11,000 |
| 2010/12/28 | 96 | 98 | 96 | 98 | +2 | +2.1% | 5,000 |
| 2010/12/27 | 96 | 96 | 95 | 96 | -1 | -1% | 20,000 |
| 2010/12/24 | 97 | 97 | 95 | 97 | ±0 | ±0% | 18,000 |
| 2010/12/22 | 99 | 99 | 94 | 97 | -1 | -1% | 47,000 |
| 2010/12/21 | 98 | 98 | 96 | 98 | -3 | -3% | 11,000 |
| 2010/12/20 | 101 | 101 | 99 | 101 | ±0 | ±0% | 7,000 |
| 2010/12/17 | 96 | 101 | 96 | 101 | +6 | +6.3% | 25,000 |
| 2010/12/16 | 94 | 95 | 94 | 95 | +1 | +1.1% | 30,000 |
| 2010/12/15 | 96 | 96 | 93 | 94 | -2 | -2.1% | 3,000 |
| 2010/12/14 | 92 | 96 | 92 | 96 | +2 | +2.1% | 7,000 |
| 2010/12/13 | 94 | 94 | 94 | 94 | -2 | -2.1% | 2,000 |
| 2010/12/10 | 96 | 96 | 96 | 96 | +2 | +2.1% | 1,000 |
| 2010/12/09 | 94 | 96 | 94 | 94 | ±0 | ±0% | 4,000 |
| 2010/12/08 | 97 | 98 | 94 | 94 | - | - | 6,000 |
| 2010/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/06 | 96 | 96 | 94 | 96 | ±0 | ±0% | 6,000 |
| 2010/12/03 | 97 | 97 | 94 | 96 | +1 | +1.1% | 6,000 |
| 2010/12/02 | 94 | 95 | 94 | 95 | -1 | -1% | 3,000 |
| 2010/12/01 | 94 | 96 | 93 | 96 | -1 | -1% | 5,000 |
| 2010/11/30 | 91 | 97 | 91 | 97 | +6 | +6.6% | 6,000 |
| 2010/11/29 | 91 | 91 | 90 | 91 | ±0 | ±0% | 7,000 |
| 2010/11/26 | 90 | 91 | 90 | 91 | +1 | +1.1% | 6,000 |
| 2010/11/25 | 89 | 91 | 87 | 90 | +3 | +3.4% | 19,000 |
| 2010/11/24 | 88 | 88 | 85 | 87 | -2 | -2.2% | 16,000 |
| 2010/11/22 | 90 | 90 | 89 | 89 | ±0 | ±0% | 3,000 |
| 2010/11/19 | 88 | 89 | 87 | 89 | +1 | +1.1% | 6,000 |
| 2010/11/18 | 88 | 88 | 87 | 88 | ±0 | ±0% | 5,000 |
| 2010/11/17 | 88 | 88 | 88 | 88 | ±0 | ±0% | 2,000 |
| 2010/11/16 | 88 | 88 | 88 | 88 | - | - | 3,000 |
| 2010/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/12 | 87 | 88 | 87 | 88 | - | - | 8,000 |
| 2010/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/10 | 88 | 88 | 85 | 88 | +2 | +2.3% | 4,000 |
| 2010/11/09 | 86 | 86 | 86 | 86 | +1 | +1.2% | 1,000 |
| 2010/11/08 | 85 | 85 | 85 | 85 | ±0 | ±0% | 1,000 |
| 2010/11/05 | 90 | 90 | 85 | 85 | ±0 | ±0% | 7,000 |
| 2010/11/04 | 85 | 85 | 85 | 85 | - | - | 1,000 |
| 2010/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/01 | 85 | 85 | 85 | 85 | -3 | -3.4% | 2,000 |
| 2010/10/29 | 83 | 88 | 83 | 88 | +3 | +3.5% | 5,000 |
| 2010/10/28 | 83 | 85 | 83 | 85 | ±0 | ±0% | 4,000 |
| 2010/10/27 | 83 | 86 | 81 | 85 | ±0 | ±0% | 15,000 |
| 2010/10/26 | 85 | 85 | 85 | 85 | +2 | +2.4% | 1,000 |
| 2010/10/25 | 84 | 84 | 83 | 83 | ±0 | ±0% | 8,000 |
| 2010/10/22 | 84 | 84 | 81 | 83 | -1 | -1.2% | 9,000 |
3551～
3600
件表示中 / 3738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 | 134,800円 | +1.8% | - | 0.00% | 687.76倍 | 3.45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 |
| 和 心 | 44,300円 | +33.7% | 0.0% | 0.00% | 8.12倍 | 5.47倍 |
|
かんざしや傘、箸など和雑貨の物販が主力。雑貨に社名など名入れのＯＥＭも。京都が重点地区 |
| ＢＡＢＹ ＪＯＢ | - | - | - | - | - | - |
|
- |
| カルラ | 45,600円 | +3.3% | -9.5% | 1.10% | 9.06倍 | 1.33倍 |
|
宮城地盤。東北、北関東の小商圏中心に和食ファミレス「まるまつ」展開。カニ、そば等専門店も |
| ファンデリー | 42,400円 | +21.4% | - | 0.00% | 103.41倍 | 12.16倍 |
|
血液検査の数値改善目指す健康食を宅配。医療機関経由で顧客を獲得。冷食宅配やマーケ支援も |
市場注目の銘柄
チャート関連のコラム
