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 |
|---|---|---|---|---|---|---|---|
| 2010/09/21 | 100 | 102 | 100 | 102 | ±0 | ±0% | 10,000 |
| 2010/09/17 | 102 | 103 | 100 | 102 | ±0 | ±0% | 7,000 |
| 2010/09/16 | 101 | 102 | 100 | 102 | +2 | +2% | 11,000 |
| 2010/09/15 | 99 | 100 | 99 | 100 | ±0 | ±0% | 7,000 |
| 2010/09/14 | 100 | 100 | 100 | 100 | -3 | -2.9% | 4,000 |
| 2010/09/13 | 101 | 103 | 101 | 103 | +3 | +3% | 11,000 |
| 2010/09/10 | 99 | 100 | 99 | 100 | -1 | -1% | 210,000 |
| 2010/09/09 | 98 | 101 | 98 | 101 | +3 | +3.1% | 4,000 |
| 2010/09/08 | 98 | 98 | 98 | 98 | -3 | -3% | 3,000 |
| 2010/09/07 | 100 | 101 | 100 | 101 | +1 | +1% | 2,000 |
| 2010/09/06 | 99 | 100 | 98 | 100 | +2 | +2% | 18,000 |
| 2010/09/03 | 100 | 100 | 98 | 98 | -1 | -1% | 8,000 |
| 2010/09/02 | 98 | 100 | 97 | 99 | +1 | +1% | 16,000 |
| 2010/09/01 | 95 | 98 | 94 | 98 | +4 | +4.3% | 6,000 |
| 2010/08/31 | 94 | 94 | 92 | 94 | -4 | -4.1% | 19,000 |
| 2010/08/30 | 98 | 98 | 94 | 98 | +2 | +2.1% | 4,000 |
| 2010/08/27 | 97 | 98 | 95 | 96 | -4 | -4% | 19,000 |
| 2010/08/26 | 97 | 100 | 97 | 100 | +2 | +2% | 6,000 |
| 2010/08/25 | 101 | 101 | 96 | 98 | -4 | -3.9% | 17,000 |
| 2010/08/24 | 101 | 102 | 100 | 102 | +2 | +2% | 6,000 |
| 2010/08/23 | 104 | 104 | 98 | 100 | -4 | -3.8% | 7,000 |
| 2010/08/20 | 103 | 104 | 100 | 104 | +3 | +3% | 7,000 |
| 2010/08/19 | 99 | 101 | 99 | 101 | ±0 | ±0% | 3,000 |
| 2010/08/18 | 99 | 101 | 97 | 101 | -2 | -1.9% | 18,000 |
| 2010/08/17 | 102 | 103 | 101 | 103 | ±0 | ±0% | 11,000 |
| 2010/08/16 | 102 | 103 | 102 | 103 | +3 | +3% | 4,000 |
| 2010/08/13 | 98 | 101 | 98 | 100 | +2 | +2% | 5,000 |
| 2010/08/12 | 99 | 101 | 98 | 98 | -4 | -3.9% | 15,000 |
| 2010/08/11 | 99 | 102 | 99 | 102 | +1 | +1% | 9,000 |
| 2010/08/10 | 101 | 103 | 99 | 101 | +1 | +1% | 7,000 |
| 2010/08/09 | 100 | 100 | 98 | 100 | -3 | -2.9% | 19,000 |
| 2010/08/06 | 100 | 103 | 100 | 103 | +1 | +1% | 7,000 |
| 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 |
3651～
3700
件表示中 / 3768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 | 75,400円 | +1.8% | - | 0.00% | 546.38倍 | 2.75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 |
| ピクスタ | 97,800円 | +4.1% | -60.2% | 4.60% | 10.73倍 | 1.53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 | 18,600円 | -4.4% | -9.5% | 0.00% | 11.03倍 | 62.00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 |
| コスモス調剤 | - | +4.1% | +10.7% | - | - | - |
|
- |
| マルシェ | 20,000円 | +13.5% | +96.9% | 0.00% | 80.97倍 | 20.70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
