セキチューの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 1,229 | 1,229 | 1,227 | 1,227 | -2 | -0.2% | 600 |
| 2024/05/01 | 1,235 | 1,235 | 1,229 | 1,229 | -6 | -0.5% | 200 |
| 2024/04/30 | 1,234 | 1,235 | 1,234 | 1,235 | +9 | +0.7% | 600 |
| 2024/04/26 | 1,226 | 1,227 | 1,226 | 1,226 | -5 | -0.4% | 700 |
| 2024/04/25 | 1,262 | 1,262 | 1,228 | 1,231 | - | - | 1,300 |
| 2024/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/23 | 1,250 | 1,250 | 1,240 | 1,240 | +2 | +0.2% | 400 |
| 2024/04/22 | 1,251 | 1,251 | 1,238 | 1,238 | -22 | -1.7% | 2,400 |
| 2024/04/19 | 1,259 | 1,260 | 1,252 | 1,260 | +1 | +0.1% | 700 |
| 2024/04/18 | 1,254 | 1,266 | 1,254 | 1,259 | +5 | +0.4% | 700 |
| 2024/04/17 | 1,255 | 1,255 | 1,254 | 1,254 | - | - | 400 |
| 2024/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/15 | 1,257 | 1,257 | 1,254 | 1,255 | +19 | +1.5% | 500 |
| 2024/04/12 | 1,240 | 1,248 | 1,236 | 1,236 | -2 | -0.2% | 300 |
| 2024/04/11 | 1,230 | 1,238 | 1,230 | 1,238 | +11 | +0.9% | 1,200 |
| 2024/04/10 | 1,227 | 1,244 | 1,227 | 1,227 | ±0 | ±0% | 1,500 |
| 2024/04/09 | 1,227 | 1,227 | 1,227 | 1,227 | - | - | 200 |
| 2024/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/05 | 1,244 | 1,244 | 1,242 | 1,242 | -3 | -0.2% | 800 |
| 2024/04/04 | 1,246 | 1,252 | 1,245 | 1,245 | -1 | -0.1% | 400 |
| 2024/04/03 | 1,277 | 1,277 | 1,246 | 1,246 | -31 | -2.4% | 1,700 |
| 2024/04/02 | 1,257 | 1,277 | 1,257 | 1,277 | ±0 | ±0% | 1,000 |
| 2024/04/01 | 1,278 | 1,278 | 1,250 | 1,277 | -1 | -0.1% | 2,400 |
| 2024/03/29 | 1,300 | 1,309 | 1,278 | 1,278 | -155 | -10.8% | 13,000 |
| 2024/03/28 | 1,301 | 1,540 | 1,301 | 1,433 | +152 | +11.9% | 20,700 |
| 2024/03/27 | 1,280 | 1,281 | 1,276 | 1,281 | -1 | -0.1% | 1,800 |
| 2024/03/26 | 1,256 | 1,282 | 1,256 | 1,282 | +27 | +2.2% | 1,800 |
| 2024/03/25 | 1,259 | 1,260 | 1,255 | 1,255 | +4 | +0.3% | 1,500 |
| 2024/03/22 | 1,276 | 1,276 | 1,243 | 1,251 | -28 | -2.2% | 2,800 |
| 2024/03/21 | 1,283 | 1,283 | 1,276 | 1,279 | -1 | -0.1% | 2,500 |
| 2024/03/19 | 1,277 | 1,280 | 1,277 | 1,280 | +3 | +0.2% | 600 |
| 2024/03/18 | 1,254 | 1,277 | 1,250 | 1,277 | +23 | +1.8% | 1,600 |
| 2024/03/15 | 1,254 | 1,254 | 1,254 | 1,254 | +6 | +0.5% | 100 |
| 2024/03/14 | 1,256 | 1,256 | 1,248 | 1,248 | - | - | 600 |
| 2024/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/11 | 1,241 | 1,241 | 1,237 | 1,237 | +2 | +0.2% | 600 |
| 2024/03/08 | 1,250 | 1,250 | 1,235 | 1,235 | -25 | -2% | 1,000 |
| 2024/03/07 | 1,260 | 1,260 | 1,260 | 1,260 | +20 | +1.6% | 500 |
| 2024/03/06 | 1,240 | 1,240 | 1,240 | 1,240 | ±0 | ±0% | 200 |
| 2024/03/05 | 1,240 | 1,240 | 1,239 | 1,240 | - | - | 900 |
| 2024/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/01 | 1,256 | 1,256 | 1,244 | 1,244 | ±0 | ±0% | 600 |
| 2024/02/29 | 1,259 | 1,259 | 1,244 | 1,244 | -16 | -1.3% | 300 |
| 2024/02/28 | 1,260 | 1,260 | 1,260 | 1,260 | +20 | +1.6% | 500 |
| 2024/02/27 | 1,260 | 1,260 | 1,240 | 1,240 | -37 | -2.9% | 600 |
| 2024/02/26 | 1,278 | 1,278 | 1,277 | 1,277 | -1 | -0.1% | 500 |
| 2024/02/22 | 1,278 | 1,278 | 1,278 | 1,278 | -3 | -0.2% | 700 |
| 2024/02/21 | 1,278 | 1,283 | 1,278 | 1,281 | +1 | +0.1% | 900 |
| 2024/02/20 | 1,277 | 1,283 | 1,260 | 1,280 | +5 | +0.4% | 2,600 |
1～
50
件表示中 / 3448件
類似銘柄と比較する
現在ご覧いただいている「セキチュー」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 |
|---|---|---|---|---|---|---|---|---|
| セキチュー | 122,700円 | -1.3% | -30.9% | 1.63% | 18.88倍 | 0.60倍 |
|
群馬地盤の中堅ホームセンター（ＨＣ）、カー用品専門店「オートウェイ」や自転車店等も展開 |
| ペッパー | 12,600円 | -5.0% | - | 0.00% | - | 2.89倍 |
|
立ち食い店「いきなりステーキ」を急拡大し重しに。「ペッパーランチ」事業は２０年８月売却 |
| Ｇオイスター | 172,700円 | +3.5% | 0.0% | 0.00% | 56.09倍 | 6.90倍 |
|
カキの直営レストランを全国展開。卸売り兼営し、厚労省以上の衛生基準で養殖や加工にも進出 |
| アスモ | 43,200円 | +3.9% | +63.2% | 2.31% | 15.72倍 | 0.92倍 |
|
食肉卸シンワと居酒屋等オックスが０６年合併。事業転換で給食、介護が柱に。香港で食品加工も |
| ワットマン | 71,900円 | +8.5% | +34.3% | - | - | - |
|
郊外軸に複数業態のリユース店運営。神奈川地盤。タイ進出。２１年新品ＥＣのホビーサーチ買収 |
市場注目の銘柄
チャート関連のコラム
