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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 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 |
| 2024/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/11 | 1,255 | 1,257 | 1,241 | 1,257 | +16 | +1.3% | 1,500 |
| 2024/01/10 | 1,256 | 1,256 | 1,241 | 1,241 | -34 | -2.7% | 1,400 |
| 2024/01/09 | 1,300 | 1,300 | 1,270 | 1,275 | - | - | 1,100 |
| 2024/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/04 | 1,282 | 1,289 | 1,256 | 1,289 | +7 | +0.5% | 700 |
| 2023/12/29 | 1,278 | 1,282 | 1,248 | 1,282 | +34 | +2.7% | 1,800 |
| 2023/12/28 | 1,265 | 1,276 | 1,248 | 1,248 | -21 | -1.7% | 1,300 |
| 2023/12/27 | 1,272 | 1,272 | 1,241 | 1,269 | +14 | +1.1% | 1,100 |
| 2023/12/26 | 1,250 | 1,255 | 1,250 | 1,255 | -1 | -0.1% | 300 |
| 2023/12/25 | 1,275 | 1,275 | 1,256 | 1,256 | -3 | -0.2% | 1,900 |
| 2023/12/22 | 1,252 | 1,259 | 1,251 | 1,259 | -10 | -0.8% | 600 |
| 2023/12/21 | 1,269 | 1,269 | 1,269 | 1,269 | +2 | +0.2% | 100 |
| 2023/12/20 | 1,267 | 1,267 | 1,267 | 1,267 | -8 | -0.6% | 2,400 |
| 2023/12/19 | 1,268 | 1,275 | 1,268 | 1,275 | - | - | 1,300 |
| 2023/12/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/15 | 1,260 | 1,268 | 1,251 | 1,268 | ±0 | ±0% | 900 |
| 2023/12/14 | 1,265 | 1,268 | 1,260 | 1,268 | ±0 | ±0% | 900 |
301～
350
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
