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 |
|---|---|---|---|---|---|---|---|
| 2021/06/18 | 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 |
| 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 |
1001～
1050
件表示中 / 3745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 | 100,900円 | -4.7% | -11.0% | 1.98% | 15.74倍 | 0.48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 |
| オフィスバスタ | - | +12.1% | +14.0% | - | - | - |
|
- |
| グローバルス | 161,100円 | +6.4% | +25.0% | 2.05% | 11.02倍 | 2.08倍 |
|
オーダースーツ店「ＧＩＮＺＡＧｌｏｂａｌＳｔｙｌｅ」展開。価格抑え２０～４０代顧客多い |
| 交換デキル | 233,200円 | +18.5% | +14.9% | 0.00% | 50.40倍 | 3.29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 | 11,900円 | +2.0% | +88.5% | 0.00% | 49.38倍 | -1.49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 |
市場注目の銘柄
チャート関連のコラム
