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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,779 | 1,779 | 1,730 | 1,748 | +38 | +2.2% | 500 |
| 2021/08/18 | 1,710 | 1,710 | 1,710 | 1,710 | +9 | +0.5% | 100 |
| 2021/08/17 | 1,711 | 1,711 | 1,701 | 1,701 | -12 | -0.7% | 300 |
| 2021/08/16 | 1,690 | 1,714 | 1,689 | 1,713 | +15 | +0.9% | 1,600 |
| 2021/08/13 | 1,692 | 1,698 | 1,691 | 1,698 | ±0 | ±0% | 300 |
| 2021/08/12 | 1,681 | 1,698 | 1,679 | 1,698 | -1 | -0.1% | 500 |
| 2021/08/11 | 1,701 | 1,701 | 1,699 | 1,699 | -3 | -0.2% | 200 |
| 2021/08/10 | 1,690 | 1,702 | 1,690 | 1,702 | - | - | 200 |
| 2021/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/03 | 1,700 | 1,700 | 1,700 | 1,700 | +6 | +0.4% | 300 |
| 2021/08/02 | 1,700 | 1,700 | 1,694 | 1,694 | -5 | -0.3% | 300 |
| 2021/07/30 | 1,725 | 1,727 | 1,699 | 1,699 | -5 | -0.3% | 500 |
| 2021/07/29 | 1,733 | 1,733 | 1,704 | 1,704 | +3 | +0.2% | 300 |
| 2021/07/28 | 1,701 | 1,701 | 1,701 | 1,701 | - | - | 100 |
| 2021/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/26 | 1,752 | 1,752 | 1,680 | 1,695 | -63 | -3.6% | 1,400 |
| 2021/07/21 | 1,758 | 1,758 | 1,758 | 1,758 | +52 | +3% | 700 |
| 2021/07/20 | 1,800 | 1,815 | 1,680 | 1,706 | -79 | -4.4% | 18,600 |
| 2021/07/19 | 1,761 | 1,788 | 1,756 | 1,785 | +24 | +1.4% | 3,100 |
| 2021/07/16 | 1,770 | 1,770 | 1,760 | 1,761 | -8 | -0.5% | 2,400 |
| 2021/07/15 | 1,798 | 1,798 | 1,730 | 1,769 | -7 | -0.4% | 3,100 |
| 2021/07/14 | 1,737 | 1,776 | 1,737 | 1,776 | +38 | +2.2% | 3,300 |
| 2021/07/13 | 1,710 | 1,750 | 1,710 | 1,738 | +28 | +1.6% | 2,100 |
| 2021/07/12 | 1,701 | 1,730 | 1,701 | 1,710 | ±0 | ±0% | 1,700 |
| 2021/07/09 | 1,678 | 1,713 | 1,651 | 1,710 | +32 | +1.9% | 1,800 |
| 2021/07/08 | 1,688 | 1,688 | 1,678 | 1,678 | -17 | -1% | 400 |
| 2021/07/07 | 1,695 | 1,695 | 1,695 | 1,695 | ±0 | ±0% | 300 |
| 2021/07/06 | 1,684 | 1,695 | 1,676 | 1,695 | -3 | -0.2% | 600 |
| 2021/07/05 | 1,700 | 1,738 | 1,678 | 1,698 | -2 | -0.1% | 1,200 |
| 2021/07/02 | 1,749 | 1,749 | 1,690 | 1,700 | -12 | -0.7% | 2,300 |
| 2021/07/01 | 1,755 | 1,755 | 1,700 | 1,712 | -23 | -1.3% | 2,300 |
| 2021/06/30 | 1,740 | 1,744 | 1,735 | 1,735 | +5 | +0.3% | 1,600 |
| 2021/06/29 | 1,738 | 1,738 | 1,730 | 1,730 | +24 | +1.4% | 900 |
| 2021/06/28 | 1,751 | 1,751 | 1,706 | 1,706 | -48 | -2.7% | 800 |
| 2021/06/25 | 1,754 | 1,754 | 1,754 | 1,754 | +40 | +2.3% | 2,500 |
| 2021/06/24 | 1,714 | 1,714 | 1,714 | 1,714 | +40 | +2.4% | 100 |
| 2021/06/23 | 1,674 | 1,674 | 1,674 | 1,674 | -1 | -0.1% | 200 |
| 2021/06/22 | 1,698 | 1,698 | 1,675 | 1,675 | +7 | +0.4% | 500 |
| 2021/06/21 | 1,682 | 1,682 | 1,666 | 1,668 | -33 | -1.9% | 2,900 |
| 2021/06/18 | 1,739 | 1,739 | 1,701 | 1,701 | -38 | -2.2% | 3,000 |
| 2021/06/17 | 1,706 | 1,742 | 1,702 | 1,739 | +28 | +1.6% | 1,000 |
| 2021/06/16 | 1,723 | 1,724 | 1,710 | 1,711 | -10 | -0.6% | 1,400 |
| 2021/06/15 | 1,740 | 1,740 | 1,721 | 1,721 | -21 | -1.2% | 1,300 |
| 2021/06/14 | 1,731 | 1,742 | 1,731 | 1,742 | - | - | 400 |
| 2021/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/10 | 1,730 | 1,730 | 1,730 | 1,730 | -14 | -0.8% | 500 |
| 2021/06/09 | 1,750 | 1,750 | 1,744 | 1,744 | ±0 | ±0% | 300 |
| 2021/06/08 | 1,776 | 1,776 | 1,744 | 1,744 | -16 | -0.9% | 1,500 |
801～
850
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
