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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 104 | 104 | 99 | 102 | ±0 | ±0% | 21,000 |
| 2010/08/04 | 100 | 102 | 96 | 102 | +2 | +2% | 36,000 |
| 2010/08/03 | 101 | 101 | 100 | 100 | ±0 | ±0% | 8,000 |
| 2010/08/02 | 100 | 104 | 100 | 100 | -1 | -1% | 10,000 |
| 2010/07/30 | 101 | 101 | 101 | 101 | ±0 | ±0% | 8,000 |
| 2010/07/29 | 101 | 102 | 101 | 101 | -1 | -1% | 8,000 |
| 2010/07/28 | 100 | 102 | 100 | 102 | ±0 | ±0% | 11,000 |
| 2010/07/27 | 100 | 102 | 100 | 102 | -2 | -1.9% | 22,000 |
| 2010/07/26 | 105 | 105 | 102 | 104 | ±0 | ±0% | 8,000 |
| 2010/07/23 | 102 | 104 | 100 | 104 | +1 | +1% | 14,000 |
| 2010/07/22 | 101 | 103 | 100 | 103 | ±0 | ±0% | 7,000 |
| 2010/07/21 | 103 | 103 | 101 | 103 | ±0 | ±0% | 19,000 |
| 2010/07/20 | 103 | 103 | 101 | 103 | ±0 | ±0% | 17,000 |
| 2010/07/16 | 106 | 106 | 103 | 103 | -2 | -1.9% | 6,000 |
| 2010/07/15 | 106 | 106 | 105 | 105 | -2 | -1.9% | 6,000 |
| 2010/07/14 | 107 | 108 | 107 | 107 | -2 | -1.8% | 8,000 |
| 2010/07/13 | 107 | 109 | 107 | 109 | - | - | 5,000 |
| 2010/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/09 | 107 | 108 | 105 | 108 | -2 | -1.8% | 47,000 |
| 2010/07/08 | 110 | 110 | 110 | 110 | +1 | +0.9% | 3,000 |
| 2010/07/07 | 108 | 109 | 108 | 109 | ±0 | ±0% | 10,000 |
| 2010/07/06 | 110 | 110 | 109 | 109 | -2 | -1.8% | 10,000 |
| 2010/07/05 | 110 | 113 | 110 | 111 | - | - | 16,000 |
| 2010/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/01 | 108 | 108 | 108 | 108 | ±0 | ±0% | 4,000 |
| 2010/06/30 | 107 | 108 | 107 | 108 | -1 | -0.9% | 4,000 |
| 2010/06/29 | 109 | 109 | 108 | 109 | ±0 | ±0% | 19,000 |
| 2010/06/28 | 112 | 112 | 109 | 109 | -2 | -1.8% | 9,000 |
| 2010/06/25 | 111 | 111 | 110 | 111 | -4 | -3.5% | 10,000 |
| 2010/06/24 | 113 | 115 | 112 | 115 | -1 | -0.9% | 11,000 |
| 2010/06/23 | 111 | 116 | 111 | 116 | +5 | +4.5% | 10,000 |
| 2010/06/22 | 109 | 113 | 109 | 111 | +3 | +2.8% | 13,000 |
| 2010/06/21 | 108 | 109 | 108 | 108 | ±0 | ±0% | 11,000 |
| 2010/06/18 | 108 | 108 | 108 | 108 | ±0 | ±0% | 6,000 |
| 2010/06/17 | 108 | 108 | 108 | 108 | -2 | -1.8% | 2,000 |
| 2010/06/16 | 110 | 110 | 108 | 110 | -1 | -0.9% | 16,000 |
| 2010/06/15 | 110 | 111 | 110 | 111 | +3 | +2.8% | 3,000 |
| 2010/06/14 | 107 | 108 | 107 | 108 | +1 | +0.9% | 7,000 |
| 2010/06/11 | 108 | 108 | 105 | 107 | ±0 | ±0% | 6,000 |
| 2010/06/10 | 107 | 107 | 106 | 107 | ±0 | ±0% | 15,000 |
| 2010/06/09 | 108 | 108 | 102 | 107 | ±0 | ±0% | 11,000 |
| 2010/06/08 | 109 | 110 | 107 | 107 | ±0 | ±0% | 5,000 |
| 2010/06/07 | 110 | 110 | 107 | 107 | ±0 | ±0% | 8,000 |
| 2010/06/04 | 109 | 110 | 107 | 107 | -1 | -0.9% | 7,000 |
| 2010/06/03 | 108 | 108 | 106 | 108 | ±0 | ±0% | 3,000 |
| 2010/06/02 | 108 | 108 | 103 | 108 | ±0 | ±0% | 13,000 |
| 2010/06/01 | 109 | 109 | 108 | 108 | -2 | -1.8% | 2,000 |
| 2010/05/31 | 110 | 110 | 110 | 110 | -2 | -1.8% | 1,000 |
| 2010/05/28 | 112 | 112 | 112 | 112 | ±0 | ±0% | 2,000 |
| 2010/05/27 | 112 | 112 | 112 | 112 | ±0 | ±0% | 1,000 |
3651～
3700
件表示中 / 3736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 | 129,200円 | +1.8% | - | 0.00% | 659.18倍 | 3.31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 |
| サンオータス | 83,100円 | - | - | 0.00% | - | 0.76倍 |
|
神奈川県でＥＮＥＯＳやキグナスＳＳ展開。プジョー等輸入車販売。創業家によるＴＯＢ成立 |
| タカキュー | 10,800円 | -3.6% | -7.0% | 0.00% | 10.94倍 | 51.92倍 |
|
スーツなどの紳士服専門チェーン。ＳＣ軸に出店。オーダースーツに注力。私的整理で再建へ |
| ファンデリー | 40,700円 | +21.4% | - | 0.00% | 99.27倍 | 11.67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 |
| トップカルチャ | 15,900円 | -1.1% | - | 0.00% | - | -2.75倍 |
|
書籍、文具雑貨等の複合店「蔦屋書店」展開。２３年１０月期レンタル完全撤退。書籍以外商材拡大 |
市場注目の銘柄
チャート関連のコラム
