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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 1,747 | 1,760 | 1,747 | 1,760 | +10 | +0.6% | 500 |
| 2021/06/04 | 1,750 | 1,750 | 1,750 | 1,750 | +15 | +0.9% | 100 |
| 2021/06/03 | 1,728 | 1,735 | 1,728 | 1,735 | +53 | +3.2% | 2,800 |
| 2021/06/02 | 1,700 | 1,729 | 1,665 | 1,682 | -18 | -1.1% | 800 |
| 2021/06/01 | 1,700 | 1,700 | 1,674 | 1,700 | -22 | -1.3% | 500 |
| 2021/05/31 | 1,687 | 1,723 | 1,661 | 1,722 | +41 | +2.4% | 900 |
| 2021/05/28 | 1,681 | 1,681 | 1,681 | 1,681 | -38 | -2.2% | 400 |
| 2021/05/27 | 1,719 | 1,719 | 1,719 | 1,719 | ±0 | ±0% | 100 |
| 2021/05/26 | 1,722 | 1,722 | 1,719 | 1,719 | -21 | -1.2% | 200 |
| 2021/05/25 | 1,745 | 1,745 | 1,740 | 1,740 | -4 | -0.2% | 600 |
| 2021/05/24 | 1,745 | 1,745 | 1,740 | 1,744 | - | - | 500 |
| 2021/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/20 | 1,749 | 1,749 | 1,745 | 1,745 | +30 | +1.7% | 2,000 |
| 2021/05/19 | 1,711 | 1,715 | 1,708 | 1,715 | -5 | -0.3% | 400 |
| 2021/05/18 | 1,719 | 1,720 | 1,708 | 1,720 | - | - | 1,600 |
| 2021/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/13 | 1,665 | 1,665 | 1,653 | 1,653 | +1 | +0.1% | 600 |
| 2021/05/12 | 1,654 | 1,654 | 1,652 | 1,652 | -19 | -1.1% | 500 |
| 2021/05/11 | 1,670 | 1,672 | 1,670 | 1,671 | -39 | -2.3% | 700 |
| 2021/05/10 | 1,675 | 1,710 | 1,650 | 1,710 | +55 | +3.3% | 1,500 |
| 2021/05/07 | 1,695 | 1,696 | 1,655 | 1,655 | -9 | -0.5% | 1,000 |
| 2021/05/06 | 1,702 | 1,704 | 1,664 | 1,664 | -38 | -2.2% | 900 |
| 2021/04/30 | 1,650 | 1,702 | 1,650 | 1,702 | +52 | +3.2% | 700 |
| 2021/04/28 | 1,688 | 1,709 | 1,650 | 1,650 | -30 | -1.8% | 1,900 |
| 2021/04/27 | 1,680 | 1,680 | 1,680 | 1,680 | - | - | 100 |
| 2021/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/23 | 1,653 | 1,679 | 1,651 | 1,679 | -1 | -0.1% | 800 |
| 2021/04/22 | 1,685 | 1,685 | 1,672 | 1,680 | -5 | -0.3% | 600 |
| 2021/04/21 | 1,662 | 1,686 | 1,620 | 1,685 | -12 | -0.7% | 1,900 |
| 2021/04/20 | 1,661 | 1,701 | 1,661 | 1,697 | +3 | +0.2% | 2,400 |
| 2021/04/19 | 1,685 | 1,694 | 1,682 | 1,694 | +9 | +0.5% | 1,500 |
| 2021/04/16 | 1,702 | 1,702 | 1,685 | 1,685 | +4 | +0.2% | 1,300 |
| 2021/04/15 | 1,690 | 1,690 | 1,681 | 1,681 | +1 | +0.1% | 1,400 |
| 2021/04/14 | 1,708 | 1,709 | 1,675 | 1,680 | -28 | -1.6% | 1,600 |
| 2021/04/13 | 1,721 | 1,746 | 1,708 | 1,708 | -16 | -0.9% | 2,400 |
| 2021/04/12 | 1,723 | 1,765 | 1,722 | 1,724 | -35 | -2% | 1,200 |
| 2021/04/09 | 1,746 | 1,759 | 1,720 | 1,759 | +14 | +0.8% | 2,000 |
| 2021/04/08 | 1,776 | 1,779 | 1,745 | 1,745 | -7 | -0.4% | 1,400 |
| 2021/04/07 | 1,753 | 1,788 | 1,751 | 1,752 | -1 | -0.1% | 3,000 |
| 2021/04/06 | 1,810 | 1,810 | 1,753 | 1,753 | -57 | -3.1% | 6,000 |
| 2021/04/05 | 1,859 | 1,860 | 1,770 | 1,810 | -40 | -2.2% | 13,800 |
| 2021/04/02 | 1,850 | 1,866 | 1,817 | 1,850 | -300 | -14% | 54,000 |
| 2021/04/01 | 2,031 | 2,150 | 2,022 | 2,150 | +170 | +8.6% | 40,400 |
| 2021/03/31 | 1,938 | 2,000 | 1,930 | 1,980 | +52 | +2.7% | 14,000 |
| 2021/03/30 | 1,935 | 1,935 | 1,900 | 1,928 | +8 | +0.4% | 2,500 |
| 2021/03/29 | 1,899 | 1,938 | 1,899 | 1,920 | +33 | +1.7% | 6,400 |
| 2021/03/26 | 1,868 | 1,889 | 1,860 | 1,887 | +19 | +1% | 3,400 |
| 2021/03/25 | 1,878 | 1,885 | 1,868 | 1,868 | -21 | -1.1% | 1,500 |
| 2021/03/24 | 1,888 | 1,909 | 1,879 | 1,889 | -16 | -0.8% | 1,400 |
851～
900
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
