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 |
|---|---|---|---|---|---|---|---|
| 2024/09/19 | 1,220 | 1,227 | 1,220 | 1,227 | - | - | 2,300 |
| 2024/09/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/17 | 1,200 | 1,220 | 1,200 | 1,220 | +21 | +1.8% | 400 |
| 2024/09/13 | 1,199 | 1,199 | 1,199 | 1,199 | - | - | 100 |
| 2024/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/06 | 1,172 | 1,172 | 1,172 | 1,172 | ±0 | ±0% | 100 |
| 2024/09/05 | 1,172 | 1,172 | 1,172 | 1,172 | ±0 | ±0% | 200 |
| 2024/09/04 | 1,172 | 1,172 | 1,172 | 1,172 | - | - | 100 |
| 2024/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/30 | 1,182 | 1,182 | 1,182 | 1,182 | -25 | -2.1% | 100 |
| 2024/08/29 | 1,206 | 1,207 | 1,180 | 1,207 | - | - | 300 |
| 2024/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/23 | 1,208 | 1,208 | 1,208 | 1,208 | ±0 | ±0% | 400 |
| 2024/08/22 | 1,178 | 1,208 | 1,178 | 1,208 | +1 | +0.1% | 300 |
| 2024/08/21 | 1,207 | 1,207 | 1,207 | 1,207 | ±0 | ±0% | 100 |
| 2024/08/20 | 1,208 | 1,208 | 1,207 | 1,207 | -1 | -0.1% | 2,500 |
| 2024/08/19 | 1,208 | 1,208 | 1,198 | 1,208 | ±0 | ±0% | 1,400 |
| 2024/08/16 | 1,196 | 1,213 | 1,196 | 1,208 | +8 | +0.7% | 500 |
| 2024/08/15 | 1,193 | 1,200 | 1,192 | 1,200 | - | - | 400 |
| 2024/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/13 | 1,193 | 1,193 | 1,193 | 1,193 | +27 | +2.3% | 100 |
| 2024/08/09 | 1,126 | 1,166 | 1,126 | 1,166 | +41 | +3.6% | 600 |
| 2024/08/08 | 1,125 | 1,125 | 1,125 | 1,125 | -3 | -0.3% | 100 |
| 2024/08/07 | 1,127 | 1,128 | 1,125 | 1,128 | +6 | +0.5% | 500 |
| 2024/08/06 | 1,082 | 1,127 | 1,076 | 1,122 | +20 | +1.8% | 1,300 |
| 2024/08/05 | 1,122 | 1,122 | 1,102 | 1,102 | -76 | -6.5% | 2,100 |
| 2024/08/02 | 1,180 | 1,180 | 1,178 | 1,178 | -5 | -0.4% | 500 |
| 2024/08/01 | 1,181 | 1,183 | 1,181 | 1,183 | - | - | 1,000 |
| 2024/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/29 | 1,180 | 1,190 | 1,171 | 1,181 | +3 | +0.3% | 1,900 |
| 2024/07/26 | 1,181 | 1,181 | 1,178 | 1,178 | -3 | -0.3% | 500 |
| 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 |
201～
250
件表示中 / 3743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 | 100,500円 | -4.7% | -11.0% | 1.99% | 15.67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 |
| アスモ | 37,300円 | +0.1% | +21.4% | 2.68% | 20.93倍 | 0.76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 |
| ルノアール | 89,900円 | +7.8% | +129.7% | 0.33% | 18.68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 |
| 交換デキル | 234,800円 | +18.5% | +14.9% | 0.00% | 50.75倍 | 3.32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 | 12,100円 | +2.0% | +88.5% | 0.00% | 50.20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 |
市場注目の銘柄
チャート関連のコラム
