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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,280 | 1,281 | 1,276 | 1,281 | -1 | -0.1% | 1,800 |
| 2024/03/26 | 1,256 | 1,282 | 1,256 | 1,282 | +27 | +2.2% | 1,800 |
| 2024/03/25 | 1,259 | 1,260 | 1,255 | 1,255 | +4 | +0.3% | 1,500 |
| 2024/03/22 | 1,276 | 1,276 | 1,243 | 1,251 | -28 | -2.2% | 2,800 |
| 2024/03/21 | 1,283 | 1,283 | 1,276 | 1,279 | -1 | -0.1% | 2,500 |
| 2024/03/19 | 1,277 | 1,280 | 1,277 | 1,280 | +3 | +0.2% | 600 |
| 2024/03/18 | 1,254 | 1,277 | 1,250 | 1,277 | +23 | +1.8% | 1,600 |
| 2024/03/15 | 1,254 | 1,254 | 1,254 | 1,254 | +6 | +0.5% | 100 |
| 2024/03/14 | 1,256 | 1,256 | 1,248 | 1,248 | - | - | 600 |
| 2024/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/11 | 1,241 | 1,241 | 1,237 | 1,237 | +2 | +0.2% | 600 |
| 2024/03/08 | 1,250 | 1,250 | 1,235 | 1,235 | -25 | -2% | 1,000 |
| 2024/03/07 | 1,260 | 1,260 | 1,260 | 1,260 | +20 | +1.6% | 500 |
| 2024/03/06 | 1,240 | 1,240 | 1,240 | 1,240 | ±0 | ±0% | 200 |
| 2024/03/05 | 1,240 | 1,240 | 1,239 | 1,240 | - | - | 900 |
| 2024/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/01 | 1,256 | 1,256 | 1,244 | 1,244 | ±0 | ±0% | 600 |
| 2024/02/29 | 1,259 | 1,259 | 1,244 | 1,244 | -16 | -1.3% | 300 |
| 2024/02/28 | 1,260 | 1,260 | 1,260 | 1,260 | +20 | +1.6% | 500 |
| 2024/02/27 | 1,260 | 1,260 | 1,240 | 1,240 | -37 | -2.9% | 600 |
| 2024/02/26 | 1,278 | 1,278 | 1,277 | 1,277 | -1 | -0.1% | 500 |
| 2024/02/22 | 1,278 | 1,278 | 1,278 | 1,278 | -3 | -0.2% | 700 |
| 2024/02/21 | 1,278 | 1,283 | 1,278 | 1,281 | +1 | +0.1% | 900 |
| 2024/02/20 | 1,277 | 1,283 | 1,260 | 1,280 | +5 | +0.4% | 2,600 |
| 2024/02/19 | 1,279 | 1,279 | 1,225 | 1,275 | -54 | -4.1% | 5,500 |
| 2024/02/16 | 1,313 | 1,329 | 1,313 | 1,329 | +4 | +0.3% | 2,200 |
| 2024/02/15 | 1,329 | 1,329 | 1,281 | 1,325 | +5 | +0.4% | 2,700 |
| 2024/02/14 | 1,310 | 1,320 | 1,310 | 1,320 | +1 | +0.1% | 1,100 |
| 2024/02/13 | 1,303 | 1,319 | 1,300 | 1,319 | - | - | 1,700 |
| 2024/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/08 | 1,287 | 1,311 | 1,287 | 1,310 | +10 | +0.8% | 700 |
| 2024/02/07 | 1,300 | 1,300 | 1,300 | 1,300 | -11 | -0.8% | 100 |
| 2024/02/06 | 1,285 | 1,311 | 1,285 | 1,311 | +14 | +1.1% | 1,800 |
| 2024/02/05 | 1,302 | 1,302 | 1,297 | 1,297 | -3 | -0.2% | 1,100 |
| 2024/02/02 | 1,279 | 1,300 | 1,279 | 1,300 | ±0 | ±0% | 200 |
| 2024/02/01 | 1,300 | 1,300 | 1,300 | 1,300 | -6 | -0.5% | 500 |
| 2024/01/31 | 1,273 | 1,306 | 1,273 | 1,306 | +8 | +0.6% | 800 |
| 2024/01/30 | 1,282 | 1,298 | 1,282 | 1,298 | +16 | +1.2% | 2,000 |
| 2024/01/29 | 1,267 | 1,282 | 1,267 | 1,282 | +2 | +0.2% | 700 |
| 2024/01/26 | 1,280 | 1,280 | 1,280 | 1,280 | -4 | -0.3% | 100 |
| 2024/01/25 | 1,284 | 1,284 | 1,284 | 1,284 | +1 | +0.1% | 500 |
| 2024/01/24 | 1,265 | 1,283 | 1,265 | 1,283 | +23 | +1.8% | 1,100 |
| 2024/01/23 | 1,260 | 1,260 | 1,260 | 1,260 | -5 | -0.4% | 300 |
| 2024/01/22 | 1,270 | 1,278 | 1,265 | 1,265 | -19 | -1.5% | 3,300 |
| 2024/01/19 | 1,286 | 1,286 | 1,267 | 1,284 | -2 | -0.2% | 900 |
| 2024/01/18 | 1,280 | 1,286 | 1,280 | 1,286 | +7 | +0.5% | 200 |
| 2024/01/17 | 1,263 | 1,279 | 1,263 | 1,279 | +28 | +2.2% | 1,100 |
| 2024/01/16 | 1,260 | 1,260 | 1,251 | 1,251 | -7 | -0.6% | 1,100 |
| 2024/01/15 | 1,262 | 1,262 | 1,246 | 1,258 | - | - | 900 |
251～
300
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
