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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,122 | 1,122 | 1,104 | 1,104 | -18 | -1.6% | 900 |
| 2025/01/20 | 1,130 | 1,130 | 1,122 | 1,122 | -20 | -1.8% | 2,500 |
| 2025/01/17 | 1,120 | 1,142 | 1,115 | 1,142 | +22 | +2% | 1,600 |
| 2025/01/16 | 1,125 | 1,125 | 1,120 | 1,120 | -4 | -0.4% | 1,100 |
| 2025/01/15 | 1,132 | 1,137 | 1,121 | 1,124 | -7 | -0.6% | 1,300 |
| 2025/01/14 | 1,132 | 1,132 | 1,122 | 1,131 | -2 | -0.2% | 600 |
| 2025/01/10 | 1,133 | 1,133 | 1,133 | 1,133 | +13 | +1.2% | 500 |
| 2025/01/09 | 1,120 | 1,120 | 1,120 | 1,120 | -18 | -1.6% | 500 |
| 2025/01/08 | 1,130 | 1,138 | 1,130 | 1,138 | +13 | +1.2% | 600 |
| 2025/01/07 | 1,129 | 1,129 | 1,125 | 1,125 | -8 | -0.7% | 200 |
| 2025/01/06 | 1,125 | 1,133 | 1,125 | 1,133 | +8 | +0.7% | 3,000 |
| 2024/12/30 | 1,124 | 1,125 | 1,123 | 1,125 | +5 | +0.4% | 1,700 |
| 2024/12/27 | 1,095 | 1,120 | 1,088 | 1,120 | +25 | +2.3% | 2,400 |
| 2024/12/26 | 1,140 | 1,140 | 1,087 | 1,095 | -45 | -3.9% | 9,400 |
| 2024/12/25 | 1,145 | 1,145 | 1,136 | 1,140 | +5 | +0.4% | 10,700 |
| 2024/12/24 | 1,144 | 1,144 | 1,132 | 1,135 | ±0 | ±0% | 1,600 |
| 2024/12/23 | 1,142 | 1,142 | 1,135 | 1,135 | -12 | -1% | 1,200 |
| 2024/12/20 | 1,145 | 1,147 | 1,139 | 1,147 | -5 | -0.4% | 2,600 |
| 2024/12/19 | 1,142 | 1,152 | 1,139 | 1,152 | ±0 | ±0% | 1,300 |
| 2024/12/18 | 1,150 | 1,155 | 1,150 | 1,152 | +2 | +0.2% | 600 |
| 2024/12/17 | 1,151 | 1,157 | 1,150 | 1,150 | ±0 | ±0% | 1,000 |
| 2024/12/16 | 1,151 | 1,151 | 1,150 | 1,150 | -8 | -0.7% | 400 |
| 2024/12/13 | 1,154 | 1,160 | 1,144 | 1,158 | +3 | +0.3% | 2,200 |
| 2024/12/12 | 1,155 | 1,155 | 1,155 | 1,155 | - | - | 200 |
| 2024/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/09 | 1,154 | 1,180 | 1,150 | 1,155 | - | - | 800 |
| 2024/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/05 | 1,154 | 1,154 | 1,154 | 1,154 | - | - | 100 |
| 2024/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/03 | 1,148 | 1,184 | 1,148 | 1,184 | - | - | 900 |
| 2024/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/25 | 1,170 | 1,170 | 1,170 | 1,170 | ±0 | ±0% | 900 |
| 2024/11/22 | 1,170 | 1,170 | 1,170 | 1,170 | +10 | +0.9% | 100 |
| 2024/11/21 | 1,160 | 1,160 | 1,160 | 1,160 | -13 | -1.1% | 200 |
| 2024/11/20 | 1,173 | 1,173 | 1,173 | 1,173 | +4 | +0.3% | 2,300 |
| 2024/11/19 | 1,166 | 1,169 | 1,156 | 1,169 | +14 | +1.2% | 800 |
| 2024/11/18 | 1,150 | 1,155 | 1,150 | 1,155 | - | - | 300 |
| 2024/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/14 | 1,153 | 1,153 | 1,142 | 1,142 | -8 | -0.7% | 300 |
| 2024/11/13 | 1,140 | 1,150 | 1,137 | 1,150 | +16 | +1.4% | 500 |
| 2024/11/12 | 1,132 | 1,134 | 1,132 | 1,134 | - | - | 900 |
| 2024/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/08 | 1,139 | 1,139 | 1,132 | 1,132 | ±0 | ±0% | 600 |
| 2024/11/07 | 1,133 | 1,135 | 1,132 | 1,132 | -3 | -0.3% | 500 |
| 2024/11/06 | 1,135 | 1,135 | 1,135 | 1,135 | - | - | 100 |
51～
100
件表示中 / 3673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 | 98,300円 | -4.7% | -11.0% | 2.03% | 15.33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 |
| フォーシーズＨ | 54,600円 | +24.0% | - | 0.00% | 780.00倍 | 4.70倍 |
|
ＩＴ発祥。買収で化粧品・健康食品の通販に。「ナノアクア」など複数ブランド。ＥＣ強化中 |
| ＧＤＯ | 30,100円 | - | - | - | - | -0.79倍 |
|
記事サイトで集客、ゴルフ場予約、用品販売で稼ぐ。米国事業注力中。同名ゴルフ出版社が出資 |
| コックス | 19,300円 | +4.1% | -17.6% | 0.00% | 5.92倍 | 0.62倍 |
|
イオン系カジュアル衣料専門店。ＳＣ内への出店が中心。ブルーグラスと合併。キッズ強化中 |
| グローバルス | 149,000円 | +6.4% | +12.0% | 2.01% | 10.18倍 | 1.91倍 |
|
オーダースーツ店「ＧＩＮＺＡＧｌｏｂａｌＳｔｙｌｅ」展開。価格抑え２０～４０代顧客多い |
市場注目の銘柄
チャート関連のコラム
