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 |
|---|---|---|---|---|---|---|---|
| 2022/11/22 | 1,300 | 1,300 | 1,286 | 1,289 | -15 | -1.2% | 600 |
| 2022/11/21 | 1,303 | 1,314 | 1,283 | 1,304 | +1 | +0.1% | 6,800 |
| 2022/11/18 | 1,300 | 1,309 | 1,298 | 1,303 | +7 | +0.5% | 1,500 |
| 2022/11/17 | 1,300 | 1,300 | 1,296 | 1,296 | -5 | -0.4% | 400 |
| 2022/11/16 | 1,298 | 1,301 | 1,295 | 1,301 | +2 | +0.2% | 3,300 |
| 2022/11/15 | 1,297 | 1,299 | 1,297 | 1,299 | +1 | +0.1% | 300 |
| 2022/11/14 | 1,317 | 1,317 | 1,297 | 1,298 | -15 | -1.1% | 1,400 |
| 2022/11/11 | 1,313 | 1,315 | 1,298 | 1,313 | +16 | +1.2% | 1,900 |
| 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 |
651～
700
件表示中 / 3744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 | 100,000円 | -4.7% | -11.0% | 2.00% | 15.60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 |
| ルノアール | 89,700円 | +7.8% | +129.7% | 0.33% | 18.64倍 | 1.79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 | 237,000円 | +18.5% | +14.9% | 0.00% | 51.22倍 | 3.35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% | 49.80倍 | -1.51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 |
| エルアイイエイチ | 5,000円 | -22.1% | - | 0.00% | - | 1.86倍 |
|
柱の業務スーパーＦＣ売却。食肉卸、教育、酒類製造、リフォーム。持分エス・サイエンス売却へ |
市場注目の銘柄
チャート関連のコラム
