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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 1,175 | 1,191 | 1,175 | 1,181 | -35 | -2.9% | 5,300 |
| 2024/07/24 | 1,225 | 1,225 | 1,204 | 1,216 | -7 | -0.6% | 2,900 |
| 2024/07/23 | 1,231 | 1,231 | 1,223 | 1,223 | -10 | -0.8% | 600 |
| 2024/07/22 | 1,238 | 1,250 | 1,230 | 1,233 | -42 | -3.3% | 16,200 |
| 2024/07/19 | 1,275 | 1,281 | 1,268 | 1,275 | +5 | +0.4% | 5,500 |
| 2024/07/18 | 1,268 | 1,285 | 1,260 | 1,270 | +4 | +0.3% | 4,900 |
| 2024/07/17 | 1,266 | 1,266 | 1,266 | 1,266 | -4 | -0.3% | 200 |
| 2024/07/16 | 1,269 | 1,273 | 1,269 | 1,270 | +1 | +0.1% | 4,800 |
| 2024/07/12 | 1,265 | 1,280 | 1,264 | 1,269 | +13 | +1% | 6,100 |
| 2024/07/11 | 1,265 | 1,265 | 1,256 | 1,256 | -9 | -0.7% | 400 |
| 2024/07/10 | 1,261 | 1,265 | 1,260 | 1,265 | +4 | +0.3% | 1,600 |
| 2024/07/09 | 1,262 | 1,262 | 1,261 | 1,261 | -1 | -0.1% | 900 |
| 2024/07/08 | 1,265 | 1,266 | 1,262 | 1,262 | -3 | -0.2% | 800 |
| 2024/07/05 | 1,266 | 1,279 | 1,265 | 1,265 | +3 | +0.2% | 700 |
| 2024/07/04 | 1,264 | 1,264 | 1,262 | 1,262 | ±0 | ±0% | 1,000 |
| 2024/07/03 | 1,256 | 1,264 | 1,256 | 1,262 | - | - | 1,100 |
| 2024/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/01 | 1,250 | 1,255 | 1,249 | 1,255 | +14 | +1.1% | 800 |
| 2024/06/28 | 1,258 | 1,258 | 1,241 | 1,241 | -12 | -1% | 600 |
| 2024/06/27 | 1,285 | 1,285 | 1,238 | 1,253 | -32 | -2.5% | 2,900 |
| 2024/06/26 | 1,300 | 1,300 | 1,260 | 1,285 | -15 | -1.2% | 4,000 |
| 2024/06/25 | 1,300 | 1,300 | 1,260 | 1,300 | +7 | +0.5% | 6,700 |
| 2024/06/24 | 1,294 | 1,299 | 1,286 | 1,293 | - | - | 1,500 |
| 2024/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/20 | 1,294 | 1,294 | 1,282 | 1,292 | +14 | +1.1% | 3,300 |
| 2024/06/19 | 1,278 | 1,278 | 1,278 | 1,278 | +10 | +0.8% | 300 |
| 2024/06/18 | 1,275 | 1,280 | 1,253 | 1,268 | +23 | +1.8% | 1,600 |
| 2024/06/17 | 1,251 | 1,251 | 1,245 | 1,245 | +7 | +0.6% | 300 |
| 2024/06/14 | 1,238 | 1,238 | 1,238 | 1,238 | ±0 | ±0% | 200 |
| 2024/06/13 | 1,237 | 1,238 | 1,237 | 1,238 | - | - | 300 |
| 2024/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/04 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 400 |
| 2024/06/03 | 1,250 | 1,250 | 1,250 | 1,250 | +10 | +0.8% | 200 |
| 2024/05/31 | 1,240 | 1,240 | 1,240 | 1,240 | ±0 | ±0% | 200 |
| 2024/05/30 | 1,239 | 1,240 | 1,239 | 1,240 | - | - | 200 |
| 2024/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/27 | 1,239 | 1,239 | 1,239 | 1,239 | ±0 | ±0% | 100 |
| 2024/05/24 | 1,239 | 1,239 | 1,239 | 1,239 | ±0 | ±0% | 800 |
| 2024/05/23 | 1,232 | 1,239 | 1,232 | 1,239 | -1 | -0.1% | 300 |
| 2024/05/22 | 1,240 | 1,240 | 1,240 | 1,240 | ±0 | ±0% | 200 |
| 2024/05/21 | 1,240 | 1,240 | 1,240 | 1,240 | -9 | -0.7% | 200 |
| 2024/05/20 | 1,249 | 1,249 | 1,249 | 1,249 | +12 | +1% | 2,200 |
| 2024/05/17 | 1,237 | 1,237 | 1,237 | 1,237 | +4 | +0.3% | 200 |
| 2024/05/16 | 1,237 | 1,237 | 1,233 | 1,233 | -4 | -0.3% | 400 |
201～
250
件表示中 / 3705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 | 97,500円 | -4.7% | -11.0% | 2.05% | 15.21倍 | 0.46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 | 90,000円 | +7.8% | +129.7% | 0.33% | 18.70倍 | 1.80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 |
| コックス | 19,700円 | +3.3% | +2.8% | 0.00% | 5.29倍 | 0.61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 |
| 交換デキル | 227,000円 | +18.5% | +14.9% | 0.00% | 49.05倍 | 3.21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 |
| アスモ | 34,100円 | +0.1% | +21.4% | 2.93% | 19.14倍 | 0.69倍 |
|
食肉卸シンワと居酒屋等オックスが０６年合併。事業転換で給食、介護が柱に。香港で食品加工も |
市場注目の銘柄
チャート関連のコラム
