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 |
|---|---|---|---|---|---|---|---|
| 2023/11/10 | 1,234 | 1,240 | 1,210 | 1,240 | +14 | +1.1% | 1,000 |
| 2023/11/09 | 1,226 | 1,226 | 1,226 | 1,226 | -30 | -2.4% | 300 |
| 2023/11/08 | 1,228 | 1,256 | 1,228 | 1,256 | +30 | +2.4% | 200 |
| 2023/11/07 | 1,226 | 1,226 | 1,226 | 1,226 | ±0 | ±0% | 500 |
| 2023/11/06 | 1,256 | 1,257 | 1,226 | 1,226 | - | - | 800 |
| 2023/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/26 | 1,256 | 1,256 | 1,256 | 1,256 | -17 | -1.3% | 100 |
| 2023/10/25 | 1,272 | 1,273 | 1,272 | 1,273 | +16 | +1.3% | 700 |
| 2023/10/24 | 1,257 | 1,257 | 1,257 | 1,257 | ±0 | ±0% | 100 |
| 2023/10/23 | 1,257 | 1,257 | 1,257 | 1,257 | ±0 | ±0% | 200 |
| 2023/10/20 | 1,274 | 1,274 | 1,257 | 1,257 | -11 | -0.9% | 2,300 |
| 2023/10/19 | 1,265 | 1,268 | 1,265 | 1,268 | +8 | +0.6% | 700 |
| 2023/10/18 | 1,265 | 1,265 | 1,260 | 1,260 | +6 | +0.5% | 400 |
| 2023/10/17 | 1,272 | 1,272 | 1,254 | 1,254 | - | - | 600 |
| 2023/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/13 | 1,240 | 1,240 | 1,240 | 1,240 | ±0 | ±0% | 200 |
| 2023/10/12 | 1,240 | 1,240 | 1,240 | 1,240 | +1 | +0.1% | 100 |
| 2023/10/11 | 1,239 | 1,239 | 1,239 | 1,239 | ±0 | ±0% | 100 |
| 2023/10/10 | 1,239 | 1,239 | 1,239 | 1,239 | +24 | +2% | 100 |
| 2023/10/06 | 1,231 | 1,231 | 1,215 | 1,215 | -25 | -2% | 300 |
| 2023/10/05 | 1,201 | 1,240 | 1,201 | 1,240 | +37 | +3.1% | 1,200 |
| 2023/10/04 | 1,200 | 1,203 | 1,200 | 1,203 | -17 | -1.4% | 700 |
| 2023/10/03 | 1,220 | 1,220 | 1,220 | 1,220 | ±0 | ±0% | 400 |
| 2023/10/02 | 1,220 | 1,220 | 1,220 | 1,220 | -7 | -0.6% | 100 |
| 2023/09/29 | 1,209 | 1,246 | 1,202 | 1,227 | -12 | -1% | 3,200 |
| 2023/09/28 | 1,262 | 1,276 | 1,239 | 1,239 | -23 | -1.8% | 3,200 |
| 2023/09/27 | 1,264 | 1,264 | 1,262 | 1,262 | -2 | -0.2% | 900 |
| 2023/09/26 | 1,279 | 1,279 | 1,264 | 1,264 | -1 | -0.1% | 500 |
| 2023/09/25 | 1,275 | 1,275 | 1,262 | 1,265 | +8 | +0.6% | 1,700 |
| 2023/09/22 | 1,245 | 1,257 | 1,230 | 1,257 | +10 | +0.8% | 800 |
| 2023/09/21 | 1,240 | 1,247 | 1,240 | 1,247 | -23 | -1.8% | 600 |
| 2023/09/20 | 1,290 | 1,290 | 1,270 | 1,270 | +2 | +0.2% | 2,400 |
| 2023/09/19 | 1,260 | 1,268 | 1,260 | 1,268 | +10 | +0.8% | 600 |
| 2023/09/15 | 1,250 | 1,258 | 1,250 | 1,258 | +10 | +0.8% | 300 |
| 2023/09/14 | 1,248 | 1,248 | 1,248 | 1,248 | - | - | 100 |
| 2023/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/12 | 1,230 | 1,230 | 1,229 | 1,229 | -1 | -0.1% | 300 |
| 2023/09/11 | 1,231 | 1,231 | 1,230 | 1,230 | -23 | -1.8% | 300 |
| 2023/09/08 | 1,253 | 1,253 | 1,253 | 1,253 | +23 | +1.9% | 100 |
| 2023/09/07 | 1,230 | 1,230 | 1,230 | 1,230 | ±0 | ±0% | 200 |
| 2023/09/06 | 1,226 | 1,230 | 1,226 | 1,230 | -8 | -0.6% | 1,100 |
| 2023/09/05 | 1,238 | 1,238 | 1,238 | 1,238 | +11 | +0.9% | 100 |
| 2023/09/04 | 1,257 | 1,257 | 1,227 | 1,227 | -14 | -1.1% | 800 |
| 2023/09/01 | 1,241 | 1,241 | 1,241 | 1,241 | +1 | +0.1% | 200 |
| 2023/08/31 | 1,240 | 1,240 | 1,240 | 1,240 | - | - | 200 |
| 2023/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
451～
500
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
