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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 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 |
| 2010/05/26 | 106 | 112 | 106 | 112 | +4 | +3.7% | 3,000 |
| 2010/05/25 | 106 | 108 | 106 | 108 | -2 | -1.8% | 4,000 |
| 2010/05/24 | 105 | 110 | 105 | 110 | +5 | +4.8% | 9,000 |
| 2010/05/21 | 104 | 105 | 104 | 105 | -3 | -2.8% | 2,000 |
| 2010/05/20 | 105 | 108 | 105 | 108 | +1 | +0.9% | 3,000 |
| 2010/05/19 | 109 | 109 | 107 | 107 | -4 | -3.6% | 20,000 |
| 2010/05/18 | 119 | 119 | 111 | 111 | -3 | -2.6% | 23,000 |
| 2010/05/17 | 119 | 119 | 113 | 114 | -6 | -5% | 10,000 |
| 2010/05/14 | 120 | 120 | 118 | 120 | +2 | +1.7% | 6,000 |
| 2010/05/13 | 115 | 118 | 115 | 118 | +2 | +1.7% | 10,000 |
| 2010/05/12 | 118 | 118 | 116 | 116 | -2 | -1.7% | 12,000 |
| 2010/05/11 | 120 | 120 | 117 | 118 | -3 | -2.5% | 5,000 |
| 2010/05/10 | 119 | 121 | 119 | 121 | +2 | +1.7% | 10,000 |
| 2010/05/07 | 120 | 120 | 117 | 119 | -3 | -2.5% | 8,000 |
| 2010/05/06 | 123 | 123 | 121 | 122 | -1 | -0.8% | 5,000 |
| 2010/04/30 | 126 | 126 | 123 | 123 | ±0 | ±0% | 5,000 |
| 2010/04/28 | 122 | 124 | 122 | 123 | -3 | -2.4% | 12,000 |
| 2010/04/27 | 128 | 128 | 126 | 126 | +2 | +1.6% | 21,000 |
3701～
3750
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
