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 |
---|---|---|---|---|---|---|---|
2020/11/06 | 1,610 | 1,626 | 1,599 | 1,606 | +10 | +0.6% | 2,900 |
2020/11/05 | 1,590 | 1,630 | 1,590 | 1,596 | +9 | +0.6% | 1,300 |
2020/11/04 | 1,583 | 1,610 | 1,583 | 1,587 | -8 | -0.5% | 700 |
2020/11/02 | 1,621 | 1,625 | 1,591 | 1,595 | -39 | -2.4% | 3,700 |
2020/10/30 | 1,658 | 1,658 | 1,620 | 1,634 | -6 | -0.4% | 2,000 |
2020/10/29 | 1,640 | 1,640 | 1,620 | 1,640 | -20 | -1.2% | 1,300 |
2020/10/28 | 1,735 | 1,735 | 1,650 | 1,660 | -89 | -5.1% | 5,000 |
2020/10/27 | 1,721 | 1,749 | 1,711 | 1,749 | -8 | -0.5% | 500 |
2020/10/26 | 1,773 | 1,773 | 1,757 | 1,757 | -17 | -1% | 1,000 |
2020/10/23 | 1,740 | 1,774 | 1,723 | 1,774 | +26 | +1.5% | 2,000 |
2020/10/22 | 1,780 | 1,780 | 1,716 | 1,748 | -32 | -1.8% | 2,900 |
2020/10/21 | 1,729 | 1,784 | 1,729 | 1,780 | +50 | +2.9% | 1,700 |
2020/10/20 | 1,763 | 1,763 | 1,723 | 1,730 | +7 | +0.4% | 3,100 |
2020/10/19 | 1,745 | 1,745 | 1,702 | 1,723 | -40 | -2.3% | 5,500 |
2020/10/16 | 1,707 | 1,795 | 1,707 | 1,763 | +59 | +3.5% | 3,400 |
2020/10/15 | 1,791 | 1,800 | 1,704 | 1,704 | -86 | -4.8% | 5,100 |
2020/10/14 | 1,780 | 1,790 | 1,752 | 1,790 | -20 | -1.1% | 2,200 |
2020/10/13 | 1,853 | 1,853 | 1,810 | 1,810 | -43 | -2.3% | 3,500 |
2020/10/12 | 1,877 | 1,877 | 1,822 | 1,853 | -24 | -1.3% | 4,300 |
2020/10/09 | 1,941 | 1,941 | 1,828 | 1,877 | -78 | -4% | 6,700 |
2020/10/08 | 1,968 | 1,980 | 1,948 | 1,955 | -30 | -1.5% | 1,300 |
2020/10/07 | 1,976 | 2,005 | 1,950 | 1,985 | +8 | +0.4% | 4,000 |
2020/10/06 | 2,054 | 2,056 | 1,951 | 1,977 | -77 | -3.7% | 9,400 |
2020/10/05 | 2,124 | 2,125 | 1,925 | 2,054 | -67 | -3.2% | 21,700 |
2020/10/02 | 2,096 | 2,240 | 2,084 | 2,121 | - | - | 50,700 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 2,415 | 2,555 | 2,415 | 2,546 | +166 | +7% | 25,200 |
2020/09/29 | 2,331 | 2,380 | 2,120 | 2,380 | +99 | +4.3% | 13,700 |
2020/09/28 | 2,220 | 2,325 | 2,182 | 2,281 | +131 | +6.1% | 17,300 |
2020/09/25 | 2,070 | 2,150 | 2,044 | 2,150 | +130 | +6.4% | 7,300 |
2020/09/24 | 2,100 | 2,101 | 2,001 | 2,020 | -125 | -5.8% | 12,200 |
2020/09/23 | 1,995 | 2,335 | 1,995 | 2,145 | +209 | +10.8% | 28,100 |
2020/09/18 | 1,899 | 2,050 | 1,864 | 1,936 | +122 | +6.7% | 13,700 |
2020/09/17 | 1,810 | 1,835 | 1,778 | 1,814 | +44 | +2.5% | 2,300 |
2020/09/16 | 1,685 | 1,780 | 1,685 | 1,770 | +120 | +7.3% | 5,100 |
2020/09/15 | 1,639 | 1,670 | 1,636 | 1,650 | +20 | +1.2% | 1,800 |
2020/09/14 | 1,633 | 1,644 | 1,622 | 1,630 | +6 | +0.4% | 2,800 |
2020/09/11 | 1,624 | 1,624 | 1,624 | 1,624 | +4 | +0.2% | 100 |
2020/09/10 | 1,645 | 1,645 | 1,600 | 1,620 | -9 | -0.6% | 1,000 |
2020/09/09 | 1,618 | 1,629 | 1,608 | 1,629 | -9 | -0.5% | 500 |
2020/09/08 | 1,605 | 1,638 | 1,605 | 1,638 | -5 | -0.3% | 600 |
2020/09/07 | 1,605 | 1,647 | 1,605 | 1,643 | +22 | +1.4% | 900 |
2020/09/04 | 1,620 | 1,626 | 1,613 | 1,621 | +1 | +0.1% | 600 |
2020/09/03 | 1,646 | 1,650 | 1,620 | 1,620 | -19 | -1.2% | 1,500 |
2020/09/02 | 1,620 | 1,639 | 1,611 | 1,639 | -6 | -0.4% | 500 |
2020/09/01 | 1,645 | 1,645 | 1,645 | 1,645 | +24 | +1.5% | 100 |
2020/08/31 | 1,648 | 1,648 | 1,621 | 1,621 | +41 | +2.6% | 1,900 |
2020/08/28 | 1,609 | 1,609 | 1,580 | 1,580 | -29 | -1.8% | 500 |
2020/08/27 | 1,624 | 1,624 | 1,600 | 1,609 | - | - | 1,100 |
2020/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
1151~
1200
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