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 |
|---|---|---|---|---|---|---|---|
| 2025/07/16 | 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 |
| 2025/07/02 | 979 | 979 | 970 | 970 | -10 | -1% | 1,800 |
| 2025/07/01 | 983 | 983 | 980 | 980 | -4 | -0.4% | 700 |
| 2025/06/30 | 987 | 987 | 984 | 984 | -3 | -0.3% | 2,200 |
| 2025/06/27 | 990 | 990 | 986 | 987 | -3 | -0.3% | 800 |
| 2025/06/26 | 1,000 | 1,000 | 982 | 990 | -34 | -3.3% | 6,300 |
| 2025/06/25 | 1,045 | 1,045 | 1,015 | 1,024 | +10 | +1% | 11,400 |
| 2025/06/24 | 1,023 | 1,023 | 1,011 | 1,014 | -9 | -0.9% | 2,000 |
| 2025/06/23 | 1,018 | 1,023 | 1,007 | 1,023 | +17 | +1.7% | 2,800 |
| 2025/06/20 | 1,001 | 1,006 | 997 | 1,006 | +9 | +0.9% | 4,600 |
| 2025/06/19 | 995 | 997 | 990 | 997 | +2 | +0.2% | 1,200 |
| 2025/06/18 | 987 | 995 | 987 | 995 | +8 | +0.8% | 1,400 |
| 2025/06/17 | 985 | 990 | 985 | 987 | +2 | +0.2% | 1,500 |
| 2025/06/16 | 974 | 985 | 974 | 985 | +6 | +0.6% | 2,200 |
| 2025/06/13 | 970 | 979 | 970 | 979 | ±0 | ±0% | 700 |
| 2025/06/12 | 977 | 980 | 970 | 979 | +11 | +1.1% | 800 |
| 2025/06/11 | 979 | 979 | 968 | 968 | -11 | -1.1% | 300 |
| 2025/06/10 | 980 | 980 | 979 | 979 | -2 | -0.2% | 200 |
| 2025/06/09 | 981 | 981 | 981 | 981 | - | - | 100 |
| 2025/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/05 | 969 | 982 | 969 | 982 | +13 | +1.3% | 500 |
| 2025/06/04 | 977 | 977 | 969 | 969 | -3 | -0.3% | 900 |
| 2025/06/03 | 983 | 983 | 972 | 972 | -3 | -0.3% | 1,500 |
| 2025/06/02 | 987 | 987 | 975 | 975 | +3 | +0.3% | 300 |
| 2025/05/30 | 972 | 972 | 972 | 972 | -5 | -0.5% | 200 |
| 2025/05/29 | 980 | 993 | 977 | 977 | +3 | +0.3% | 1,200 |
| 2025/05/28 | 975 | 975 | 974 | 974 | -1 | -0.1% | 400 |
| 2025/05/27 | 980 | 980 | 975 | 975 | ±0 | ±0% | 300 |
| 2025/05/26 | 975 | 975 | 975 | 975 | ±0 | ±0% | 100 |
| 2025/05/23 | 983 | 983 | 975 | 975 | ±0 | ±0% | 1,800 |
| 2025/05/22 | 984 | 984 | 975 | 975 | -9 | -0.9% | 600 |
| 2025/05/21 | 976 | 984 | 976 | 984 | +2 | +0.2% | 300 |
| 2025/05/20 | 975 | 982 | 971 | 982 | +3 | +0.3% | 3,400 |
| 2025/05/19 | 978 | 979 | 975 | 979 | +2 | +0.2% | 1,500 |
| 2025/05/16 | 974 | 977 | 974 | 977 | -1 | -0.1% | 1,300 |
| 2025/05/15 | 973 | 978 | 971 | 978 | +4 | +0.4% | 1,200 |
| 2025/05/14 | 971 | 974 | 966 | 974 | +8 | +0.8% | 4,000 |
| 2025/05/13 | 965 | 975 | 964 | 966 | +4 | +0.4% | 5,400 |
| 2025/05/12 | 958 | 1,081 | 947 | 962 | +4 | +0.4% | 111,100 |
| 2025/05/09 | 958 | 958 | 958 | 958 | +1 | +0.1% | 1,300 |
| 2025/05/08 | 956 | 962 | 953 | 957 | -19 | -1.9% | 7,400 |
1～
50
件表示中 / 3743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 | 100,300円 | -4.7% | -11.0% | 1.99% | 15.64倍 | 0.47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 |
| アスモ | 37,300円 | +0.1% | +21.4% | 2.68% | 20.93倍 | 0.76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 |
| ルノアール | 90,000円 | +7.8% | +129.7% | 0.33% | 18.70倍 | 1.80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 |
| 交換デキル | 234,800円 | +18.5% | +14.9% | 0.00% | 50.75倍 | 3.32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 |
| ヴィアＨＤ | 12,000円 | +2.0% | +88.5% | 0.00% | 49.79倍 | -1.50倍 |
|
関東中心に焼き鳥居酒屋「扇屋」「紅とん」などを展開。事業再生ＡＤＲ手続き成立、再建中 |
市場注目の銘柄
チャート関連のコラム
