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 |
|---|---|---|---|---|---|---|---|
| 2021/11/12 | 1,668 | 1,671 | 1,668 | 1,671 | ±0 | ±0% | 300 |
| 2021/11/11 | 1,671 | 1,671 | 1,671 | 1,671 | +14 | +0.8% | 100 |
| 2021/11/10 | 1,702 | 1,702 | 1,657 | 1,657 | -45 | -2.6% | 900 |
| 2021/11/09 | 1,679 | 1,720 | 1,679 | 1,702 | +22 | +1.3% | 500 |
| 2021/11/08 | 1,720 | 1,720 | 1,680 | 1,680 | -10 | -0.6% | 600 |
| 2021/11/05 | 1,686 | 1,690 | 1,686 | 1,690 | +4 | +0.2% | 400 |
| 2021/11/04 | 1,686 | 1,686 | 1,686 | 1,686 | -14 | -0.8% | 100 |
| 2021/11/02 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 100 |
| 2021/11/01 | 1,726 | 1,726 | 1,685 | 1,700 | -45 | -2.6% | 800 |
| 2021/10/29 | 1,745 | 1,745 | 1,745 | 1,745 | +24 | +1.4% | 100 |
| 2021/10/28 | 1,721 | 1,721 | 1,721 | 1,721 | - | - | 100 |
| 2021/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/26 | 1,720 | 1,743 | 1,720 | 1,743 | +28 | +1.6% | 200 |
| 2021/10/25 | 1,738 | 1,738 | 1,715 | 1,715 | -23 | -1.3% | 600 |
| 2021/10/22 | 1,725 | 1,738 | 1,725 | 1,738 | +19 | +1.1% | 200 |
| 2021/10/21 | 1,719 | 1,719 | 1,719 | 1,719 | -39 | -2.2% | 100 |
| 2021/10/20 | 1,735 | 1,758 | 1,735 | 1,758 | +27 | +1.6% | 1,700 |
| 2021/10/19 | 1,735 | 1,735 | 1,731 | 1,731 | - | - | 400 |
| 2021/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/15 | 1,695 | 1,700 | 1,695 | 1,695 | - | - | 700 |
| 2021/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/13 | 1,693 | 1,693 | 1,693 | 1,693 | - | - | 100 |
| 2021/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/11 | 1,693 | 1,693 | 1,693 | 1,693 | +21 | +1.3% | 100 |
| 2021/10/08 | 1,672 | 1,672 | 1,672 | 1,672 | - | - | 300 |
| 2021/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/06 | 1,660 | 1,679 | 1,660 | 1,675 | +19 | +1.1% | 400 |
| 2021/10/05 | 1,693 | 1,693 | 1,656 | 1,656 | -36 | -2.1% | 700 |
| 2021/10/04 | 1,700 | 1,700 | 1,692 | 1,692 | -28 | -1.6% | 300 |
| 2021/10/01 | 1,687 | 1,720 | 1,687 | 1,720 | -47 | -2.7% | 1,300 |
| 2021/09/30 | 1,771 | 1,820 | 1,753 | 1,767 | +17 | +1% | 5,000 |
| 2021/09/29 | 1,769 | 1,769 | 1,746 | 1,750 | -15 | -0.8% | 1,600 |
| 2021/09/28 | 1,740 | 1,765 | 1,740 | 1,765 | ±0 | ±0% | 1,000 |
| 2021/09/27 | 1,767 | 1,767 | 1,765 | 1,765 | +15 | +0.9% | 200 |
| 2021/09/24 | 1,769 | 1,769 | 1,750 | 1,750 | ±0 | ±0% | 900 |
| 2021/09/22 | 1,716 | 1,750 | 1,716 | 1,750 | +34 | +2% | 300 |
| 2021/09/21 | 1,769 | 1,769 | 1,716 | 1,716 | -53 | -3% | 2,300 |
| 2021/09/17 | 1,769 | 1,769 | 1,769 | 1,769 | +9 | +0.5% | 300 |
| 2021/09/16 | 1,760 | 1,760 | 1,760 | 1,760 | +10 | +0.6% | 200 |
| 2021/09/15 | 1,772 | 1,772 | 1,740 | 1,750 | +10 | +0.6% | 800 |
| 2021/09/14 | 1,750 | 1,750 | 1,740 | 1,740 | -9 | -0.5% | 700 |
| 2021/09/13 | 1,734 | 1,749 | 1,734 | 1,749 | - | - | 800 |
| 2021/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/09 | 1,725 | 1,725 | 1,725 | 1,725 | -20 | -1.1% | 100 |
| 2021/09/08 | 1,745 | 1,745 | 1,745 | 1,745 | +10 | +0.6% | 100 |
| 2021/09/07 | 1,716 | 1,735 | 1,716 | 1,735 | +21 | +1.2% | 200 |
| 2021/09/06 | 1,710 | 1,717 | 1,710 | 1,714 | -22 | -1.3% | 400 |
| 2021/09/03 | 1,736 | 1,736 | 1,736 | 1,736 | - | - | 100 |
| 2021/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/01 | 1,749 | 1,749 | 1,749 | 1,749 | - | - | 1,500 |
901～
950
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 | 100,200円 | -4.7% | -11.0% | 2.00% | 15.63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 | 234,700円 | +18.5% | +14.9% | 0.00% | 50.72倍 | 3.31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
