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 |
|---|---|---|---|---|---|---|---|
| 2023/07/19 | 1,283 | 1,289 | 1,274 | 1,277 | +1 | +0.1% | 3,300 |
| 2023/07/18 | 1,269 | 1,276 | 1,260 | 1,276 | +16 | +1.3% | 3,300 |
| 2023/07/14 | 1,262 | 1,262 | 1,245 | 1,260 | ±0 | ±0% | 2,200 |
| 2023/07/13 | 1,254 | 1,265 | 1,247 | 1,260 | -6 | -0.5% | 1,500 |
| 2023/07/12 | 1,235 | 1,269 | 1,235 | 1,266 | +36 | +2.9% | 4,000 |
| 2023/07/11 | 1,228 | 1,230 | 1,228 | 1,230 | +15 | +1.2% | 400 |
| 2023/07/10 | 1,215 | 1,215 | 1,215 | 1,215 | +4 | +0.3% | 1,100 |
| 2023/07/07 | 1,211 | 1,211 | 1,211 | 1,211 | ±0 | ±0% | 200 |
| 2023/07/06 | 1,206 | 1,211 | 1,206 | 1,211 | - | - | 700 |
| 2023/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/03 | 1,233 | 1,233 | 1,200 | 1,208 | -17 | -1.4% | 3,700 |
| 2023/06/30 | 1,225 | 1,234 | 1,221 | 1,225 | -23 | -1.8% | 3,600 |
| 2023/06/29 | 1,249 | 1,273 | 1,242 | 1,248 | +14 | +1.1% | 7,700 |
| 2023/06/28 | 1,231 | 1,234 | 1,220 | 1,234 | +4 | +0.3% | 800 |
| 2023/06/27 | 1,230 | 1,230 | 1,230 | 1,230 | ±0 | ±0% | 300 |
| 2023/06/26 | 1,228 | 1,230 | 1,223 | 1,230 | +2 | +0.2% | 300 |
| 2023/06/23 | 1,235 | 1,235 | 1,219 | 1,228 | -4 | -0.3% | 3,000 |
| 2023/06/22 | 1,220 | 1,234 | 1,220 | 1,232 | +15 | +1.2% | 1,900 |
| 2023/06/21 | 1,230 | 1,231 | 1,217 | 1,217 | -15 | -1.2% | 600 |
| 2023/06/20 | 1,220 | 1,232 | 1,220 | 1,232 | ±0 | ±0% | 2,700 |
| 2023/06/19 | 1,238 | 1,238 | 1,223 | 1,232 | +2 | +0.2% | 1,300 |
| 2023/06/16 | 1,229 | 1,234 | 1,229 | 1,230 | +1 | +0.1% | 700 |
| 2023/06/15 | 1,225 | 1,229 | 1,225 | 1,229 | +9 | +0.7% | 1,000 |
| 2023/06/14 | 1,220 | 1,220 | 1,220 | 1,220 | ±0 | ±0% | 100 |
| 2023/06/13 | 1,226 | 1,226 | 1,211 | 1,220 | - | - | 1,400 |
| 2023/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/09 | 1,210 | 1,210 | 1,210 | 1,210 | -2 | -0.2% | 300 |
| 2023/06/08 | 1,212 | 1,212 | 1,212 | 1,212 | - | - | 200 |
| 2023/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/05 | 1,209 | 1,222 | 1,209 | 1,222 | - | - | 200 |
| 2023/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/01 | 1,209 | 1,209 | 1,208 | 1,208 | - | - | 400 |
| 2023/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/30 | 1,220 | 1,220 | 1,220 | 1,220 | -3 | -0.2% | 100 |
| 2023/05/29 | 1,223 | 1,223 | 1,223 | 1,223 | +11 | +0.9% | 600 |
| 2023/05/26 | 1,224 | 1,224 | 1,212 | 1,212 | -12 | -1% | 200 |
| 2023/05/25 | 1,224 | 1,224 | 1,224 | 1,224 | +1 | +0.1% | 700 |
| 2023/05/24 | 1,223 | 1,223 | 1,222 | 1,223 | +8 | +0.7% | 800 |
| 2023/05/23 | 1,215 | 1,225 | 1,215 | 1,215 | ±0 | ±0% | 300 |
| 2023/05/22 | 1,215 | 1,215 | 1,215 | 1,215 | -10 | -0.8% | 2,700 |
| 2023/05/19 | 1,222 | 1,225 | 1,218 | 1,225 | +4 | +0.3% | 800 |
| 2023/05/18 | 1,218 | 1,221 | 1,216 | 1,221 | +6 | +0.5% | 1,000 |
| 2023/05/17 | 1,213 | 1,215 | 1,213 | 1,215 | +2 | +0.2% | 500 |
| 2023/05/16 | 1,204 | 1,213 | 1,204 | 1,213 | +9 | +0.7% | 700 |
| 2023/05/15 | 1,204 | 1,204 | 1,204 | 1,204 | - | - | 100 |
| 2023/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
451～
500
件表示中 / 3705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 | 97,500円 | -4.7% | -11.0% | 2.05% | 15.21倍 | 0.46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 |
| 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 |
| コックス | 19,700円 | +3.3% | +2.8% | 0.00% | 5.29倍 | 0.61倍 |
|
イオン系カジュアル衣料専門店。ＳＣ内への出店が中心。ブルーグラスと合併。キッズ強化中 |
| 交換デキル | 227,000円 | +18.5% | +14.9% | 0.00% | 49.05倍 | 3.21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 |
| アスモ | 34,100円 | +0.1% | +21.4% | 2.93% | 19.14倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
