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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,305 | 1,305 | 1,293 | 1,297 | -3 | -0.2% | 700 |
| 2022/11/09 | 1,287 | 1,300 | 1,287 | 1,300 | +14 | +1.1% | 500 |
| 2022/11/08 | 1,281 | 1,286 | 1,281 | 1,286 | +5 | +0.4% | 1,200 |
| 2022/11/07 | 1,295 | 1,295 | 1,280 | 1,281 | -3 | -0.2% | 2,600 |
| 2022/11/04 | 1,320 | 1,320 | 1,280 | 1,284 | -46 | -3.5% | 6,900 |
| 2022/11/02 | 1,349 | 1,349 | 1,330 | 1,330 | -22 | -1.6% | 6,300 |
| 2022/11/01 | 1,362 | 1,362 | 1,350 | 1,352 | -21 | -1.5% | 3,000 |
| 2022/10/31 | 1,377 | 1,377 | 1,373 | 1,373 | -4 | -0.3% | 400 |
| 2022/10/28 | 1,382 | 1,382 | 1,377 | 1,377 | -5 | -0.4% | 1,200 |
| 2022/10/27 | 1,395 | 1,395 | 1,380 | 1,382 | -14 | -1% | 1,400 |
| 2022/10/26 | 1,385 | 1,396 | 1,383 | 1,396 | +11 | +0.8% | 2,000 |
| 2022/10/25 | 1,397 | 1,397 | 1,380 | 1,385 | -9 | -0.6% | 3,300 |
| 2022/10/24 | 1,405 | 1,405 | 1,393 | 1,394 | -10 | -0.7% | 1,600 |
| 2022/10/21 | 1,412 | 1,412 | 1,399 | 1,404 | -14 | -1% | 2,300 |
| 2022/10/20 | 1,450 | 1,450 | 1,410 | 1,418 | -21 | -1.5% | 4,000 |
| 2022/10/19 | 1,458 | 1,458 | 1,428 | 1,439 | -21 | -1.4% | 6,400 |
| 2022/10/18 | 1,506 | 1,506 | 1,460 | 1,460 | -42 | -2.8% | 13,800 |
| 2022/10/17 | 1,600 | 1,600 | 1,491 | 1,502 | -99 | -6.2% | 13,700 |
| 2022/10/14 | 1,624 | 1,624 | 1,601 | 1,601 | -2 | -0.1% | 3,200 |
| 2022/10/13 | 1,650 | 1,657 | 1,603 | 1,603 | -163 | -9.2% | 13,200 |
| 2022/10/12 | 1,766 | 1,766 | 1,766 | 1,766 | ±0 | ±0% | 100 |
| 2022/10/11 | 1,766 | 1,766 | 1,766 | 1,766 | +8 | +0.5% | 100 |
| 2022/10/07 | 1,742 | 1,758 | 1,742 | 1,758 | -64 | -3.5% | 500 |
| 2022/10/06 | 1,691 | 1,857 | 1,691 | 1,822 | +110 | +6.4% | 1,900 |
| 2022/10/05 | 1,749 | 1,749 | 1,709 | 1,712 | -3 | -0.2% | 600 |
| 2022/10/04 | 1,764 | 1,764 | 1,660 | 1,715 | -80 | -4.5% | 1,700 |
| 2022/10/03 | 1,875 | 1,875 | 1,795 | 1,795 | -4 | -0.2% | 500 |
| 2022/09/30 | 1,878 | 1,878 | 1,765 | 1,799 | -79 | -4.2% | 800 |
| 2022/09/29 | 1,800 | 1,935 | 1,800 | 1,878 | +118 | +6.7% | 4,700 |
| 2022/09/28 | 1,760 | 1,760 | 1,760 | 1,760 | - | - | 100 |
| 2022/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/26 | 1,795 | 1,800 | 1,791 | 1,800 | +30 | +1.7% | 400 |
| 2022/09/22 | 1,766 | 1,770 | 1,766 | 1,770 | +9 | +0.5% | 500 |
| 2022/09/21 | 1,800 | 1,800 | 1,761 | 1,761 | -39 | -2.2% | 300 |
| 2022/09/20 | 1,837 | 1,837 | 1,797 | 1,800 | -25 | -1.4% | 2,100 |
| 2022/09/16 | 1,820 | 1,825 | 1,820 | 1,825 | +25 | +1.4% | 200 |
| 2022/09/15 | 1,804 | 1,804 | 1,800 | 1,800 | -23 | -1.3% | 500 |
| 2022/09/14 | 1,820 | 1,823 | 1,791 | 1,823 | - | - | 1,200 |
| 2022/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/12 | 1,766 | 1,816 | 1,766 | 1,816 | - | - | 400 |
| 2022/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/05 | 1,766 | 1,766 | 1,766 | 1,766 | ±0 | ±0% | 100 |
| 2022/09/02 | 1,725 | 1,766 | 1,714 | 1,766 | +1 | +0.1% | 500 |
| 2022/09/01 | 1,743 | 1,765 | 1,703 | 1,765 | - | - | 400 |
| 2022/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/29 | 1,729 | 1,743 | 1,729 | 1,743 | - | - | 600 |
501～
550
件表示中 / 3586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 | 117,000円 | -1.3% | -30.9% | 1.71% | 18.01倍 | 0.56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 |
| ハウスローゼ | 145,200円 | +1.8% | -21.4% | 1.72% | 68.27倍 | 1.22倍 |
|
百貨店等でのボディケア品や化粧品の小売りが主。リラクゼーションサロンやフィットネスも |
| テイツー | 9,900円 | +6.3% | +5.4% | 4.04% | 6.95倍 | 1.08倍 |
|
「古本市場」を路面店軸に展開。再構築経て２１年度より小型店出店加速、傘下の山徳の収益寄与大 |
| ＩＣＤＡ | 305,000円 | +5.7% | -15.3% | 1.64% | 6.28倍 | 0.66倍 |
|
三重県拠点のホンダ系ディーラー。ＶＷ、アウディの輸入車販売、自動車リサイクル事業も展開 |
| ライトオン | 21,500円 | -27.6% | - | 0.00% | - | 25.44倍 |
|
ジーンズカジュアルチェーン大手。全国の郊外ＳＣに出店。ＰＢ開発に注力。自社ＥＣ育成中 |
市場注目の銘柄
チャート関連のコラム
