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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,020 | 1,038 | 1,019 | 1,029 | +18 | +1.8% | 5,900 |
| 2025/09/11 | 1,024 | 1,024 | 1,010 | 1,011 | +1 | +0.1% | 600 |
| 2025/09/10 | 1,013 | 1,020 | 1,009 | 1,010 | ±0 | ±0% | 900 |
| 2025/09/09 | 1,012 | 1,012 | 1,008 | 1,010 | -9 | -0.9% | 800 |
| 2025/09/08 | 1,019 | 1,019 | 1,019 | 1,019 | - | - | 100 |
| 2025/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/09/04 | 1,022 | 1,022 | 1,020 | 1,020 | -2 | -0.2% | 600 |
| 2025/09/03 | 1,006 | 1,022 | 1,006 | 1,022 | +15 | +1.5% | 700 |
| 2025/09/02 | 1,005 | 1,010 | 1,005 | 1,007 | +4 | +0.4% | 1,000 |
| 2025/09/01 | 1,010 | 1,010 | 1,003 | 1,003 | -6 | -0.6% | 300 |
| 2025/08/29 | 1,009 | 1,009 | 1,009 | 1,009 | +1 | +0.1% | 100 |
| 2025/08/28 | 1,006 | 1,009 | 1,006 | 1,008 | +1 | +0.1% | 2,000 |
| 2025/08/27 | 1,007 | 1,007 | 1,007 | 1,007 | -7 | -0.7% | 300 |
| 2025/08/26 | 1,014 | 1,014 | 1,014 | 1,014 | ±0 | ±0% | 100 |
| 2025/08/25 | 1,015 | 1,016 | 1,014 | 1,014 | ±0 | ±0% | 2,400 |
| 2025/08/22 | 1,010 | 1,017 | 1,010 | 1,014 | +4 | +0.4% | 1,100 |
| 2025/08/21 | 1,013 | 1,013 | 1,008 | 1,010 | -3 | -0.3% | 1,500 |
| 2025/08/20 | 1,057 | 1,057 | 1,008 | 1,013 | -17 | -1.7% | 4,800 |
| 2025/08/19 | 1,000 | 1,084 | 1,000 | 1,030 | +32 | +3.2% | 3,800 |
| 2025/08/18 | 1,001 | 1,015 | 998 | 998 | -3 | -0.3% | 1,300 |
| 2025/08/15 | 1,004 | 1,019 | 1,001 | 1,001 | ±0 | ±0% | 1,100 |
| 2025/08/14 | 1,005 | 1,006 | 998 | 1,001 | +1 | +0.1% | 800 |
| 2025/08/13 | 1,001 | 1,007 | 997 | 1,000 | +6 | +0.6% | 2,100 |
| 2025/08/12 | 1,000 | 1,289 | 990 | 994 | -15 | -1.5% | 89,400 |
| 2025/08/08 | 1,000 | 1,009 | 998 | 1,009 | +9 | +0.9% | 1,500 |
| 2025/08/07 | 1,001 | 1,001 | 1,000 | 1,000 | -1 | -0.1% | 800 |
| 2025/08/06 | 1,001 | 1,001 | 1,000 | 1,001 | ±0 | ±0% | 300 |
| 2025/08/05 | 1,011 | 1,011 | 1,001 | 1,001 | ±0 | ±0% | 200 |
| 2025/08/04 | 1,002 | 1,002 | 1,001 | 1,001 | -11 | -1.1% | 300 |
| 2025/08/01 | 1,016 | 1,016 | 1,000 | 1,012 | +7 | +0.7% | 700 |
| 2025/07/31 | 1,005 | 1,005 | 1,005 | 1,005 | +5 | +0.5% | 100 |
| 2025/07/30 | 1,019 | 1,019 | 1,000 | 1,000 | - | - | 1,700 |
| 2025/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/28 | 1,022 | 1,022 | 993 | 996 | -10 | -1% | 700 |
| 2025/07/25 | 1,030 | 1,030 | 992 | 1,006 | +6 | +0.6% | 6,600 |
| 2025/07/24 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 500 |
| 2025/07/23 | 997 | 1,000 | 997 | 1,000 | +4 | +0.4% | 800 |
| 2025/07/22 | 1,008 | 1,008 | 996 | 996 | -13 | -1.3% | 19,800 |
| 2025/07/18 | 1,005 | 1,010 | 998 | 1,009 | +12 | +1.2% | 4,200 |
| 2025/07/17 | 1,003 | 1,005 | 997 | 997 | -6 | -0.6% | 1,700 |
| 2025/07/16 | 1,008 | 1,008 | 994 | 1,003 | +1 | +0.1% | 3,500 |
| 2025/07/15 | 993 | 1,002 | 990 | 1,002 | +9 | +0.9% | 3,000 |
| 2025/07/14 | 992 | 1,009 | 992 | 993 | +13 | +1.3% | 6,000 |
| 2025/07/11 | 979 | 989 | 979 | 980 | +1 | +0.1% | 3,400 |
| 2025/07/10 | 980 | 981 | 979 | 979 | -1 | -0.1% | 700 |
| 2025/07/09 | 975 | 980 | 974 | 980 | +6 | +0.6% | 1,200 |
| 2025/07/08 | 969 | 974 | 969 | 974 | +1 | +0.1% | 900 |
| 2025/07/07 | 973 | 974 | 973 | 973 | +3 | +0.3% | 1,000 |
| 2025/07/04 | 985 | 985 | 970 | 970 | ±0 | ±0% | 1,200 |
| 2025/07/03 | 970 | 970 | 970 | 970 | ±0 | ±0% | 700 |
1～
50
件表示中 / 3783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 | 102,900円 | -4.7% | -11.0% | 1.94% | 16.30倍 | 0.49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 |
| ライフフーズ | 163,900円 | -2.8% | -51.7% | 0.31% | 47.73倍 | 3.01倍 |
|
関西地盤の和食外食チェーン。主力はセルフ食堂「ザめしや」と定食メニュー主体の「街かど屋」 |
| ルノアール | 92,700円 | +7.8% | +129.7% | 0.32% | 19.26倍 | 1.85倍 |
|
フルサービス型の「喫茶室ルノアール」が主力。ベーカリーを育成中。キーコーヒーと資本提携 |
| 和 心 | 87,800円 | +33.7% | +31.1% | 0.00% | 11.46倍 | 7.28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 |
| 交換デキル | 239,600円 | +18.5% | +14.9% | 0.00% | 52.04倍 | 3.40倍 |
|
住宅設備機器の本体と工事をセット販売。Ｗｅｂで見積もり、注文できる手軽さと低価格に強み |
市場注目の銘柄
チャート関連のコラム
