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 |
|---|---|---|---|---|---|---|---|
| 2023/08/17 | 1,262 | 1,269 | 1,253 | 1,265 | +26 | +2.1% | 1,100 |
| 2023/08/16 | 1,241 | 1,247 | 1,239 | 1,239 | -17 | -1.4% | 1,000 |
| 2023/08/15 | 1,256 | 1,256 | 1,256 | 1,256 | +11 | +0.9% | 300 |
| 2023/08/14 | 1,245 | 1,245 | 1,245 | 1,245 | - | - | 100 |
| 2023/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/08 | 1,236 | 1,236 | 1,236 | 1,236 | -1 | -0.1% | 100 |
| 2023/08/07 | 1,237 | 1,237 | 1,237 | 1,237 | - | - | 300 |
| 2023/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/03 | 1,237 | 1,237 | 1,237 | 1,237 | ±0 | ±0% | 100 |
| 2023/08/02 | 1,237 | 1,237 | 1,237 | 1,237 | ±0 | ±0% | 100 |
| 2023/08/01 | 1,237 | 1,237 | 1,237 | 1,237 | ±0 | ±0% | 200 |
| 2023/07/31 | 1,237 | 1,237 | 1,237 | 1,237 | - | - | 100 |
| 2023/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/26 | 1,245 | 1,251 | 1,245 | 1,251 | +6 | +0.5% | 600 |
| 2023/07/25 | 1,274 | 1,275 | 1,245 | 1,245 | +9 | +0.7% | 2,200 |
| 2023/07/24 | 1,253 | 1,253 | 1,236 | 1,236 | -17 | -1.4% | 500 |
| 2023/07/21 | 1,254 | 1,254 | 1,251 | 1,253 | -1 | -0.1% | 600 |
| 2023/07/20 | 1,252 | 1,255 | 1,241 | 1,254 | -23 | -1.8% | 14,600 |
| 2023/07/19 | 1,283 | 1,289 | 1,274 | 1,277 | +1 | +0.1% | 3,300 |
| 2023/07/18 | 1,269 | 1,276 | 1,260 | 1,276 | +16 | +1.3% | 3,300 |
| 2023/07/14 | 1,262 | 1,262 | 1,245 | 1,260 | ±0 | ±0% | 2,200 |
| 2023/07/13 | 1,254 | 1,265 | 1,247 | 1,260 | -6 | -0.5% | 1,500 |
| 2023/07/12 | 1,235 | 1,269 | 1,235 | 1,266 | +36 | +2.9% | 4,000 |
| 2023/07/11 | 1,228 | 1,230 | 1,228 | 1,230 | +15 | +1.2% | 400 |
| 2023/07/10 | 1,215 | 1,215 | 1,215 | 1,215 | +4 | +0.3% | 1,100 |
| 2023/07/07 | 1,211 | 1,211 | 1,211 | 1,211 | ±0 | ±0% | 200 |
| 2023/07/06 | 1,206 | 1,211 | 1,206 | 1,211 | - | - | 700 |
| 2023/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/03 | 1,233 | 1,233 | 1,200 | 1,208 | -17 | -1.4% | 3,700 |
| 2023/06/30 | 1,225 | 1,234 | 1,221 | 1,225 | -23 | -1.8% | 3,600 |
| 2023/06/29 | 1,249 | 1,273 | 1,242 | 1,248 | +14 | +1.1% | 7,700 |
| 2023/06/28 | 1,231 | 1,234 | 1,220 | 1,234 | +4 | +0.3% | 800 |
| 2023/06/27 | 1,230 | 1,230 | 1,230 | 1,230 | ±0 | ±0% | 300 |
| 2023/06/26 | 1,228 | 1,230 | 1,223 | 1,230 | +2 | +0.2% | 300 |
| 2023/06/23 | 1,235 | 1,235 | 1,219 | 1,228 | -4 | -0.3% | 3,000 |
| 2023/06/22 | 1,220 | 1,234 | 1,220 | 1,232 | +15 | +1.2% | 1,900 |
| 2023/06/21 | 1,230 | 1,231 | 1,217 | 1,217 | -15 | -1.2% | 600 |
| 2023/06/20 | 1,220 | 1,232 | 1,220 | 1,232 | ±0 | ±0% | 2,700 |
| 2023/06/19 | 1,238 | 1,238 | 1,223 | 1,232 | +2 | +0.2% | 1,300 |
| 2023/06/16 | 1,229 | 1,234 | 1,229 | 1,230 | +1 | +0.1% | 700 |
| 2023/06/15 | 1,225 | 1,229 | 1,225 | 1,229 | +9 | +0.7% | 1,000 |
| 2023/06/14 | 1,220 | 1,220 | 1,220 | 1,220 | ±0 | ±0% | 100 |
| 2023/06/13 | 1,226 | 1,226 | 1,211 | 1,220 | - | - | 1,400 |
| 2023/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/09 | 1,210 | 1,210 | 1,210 | 1,210 | -2 | -0.2% | 300 |
| 2023/06/08 | 1,212 | 1,212 | 1,212 | 1,212 | - | - | 200 |
| 2023/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
401～
450
件表示中 / 3675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 | 98,700円 | -4.7% | -11.0% | 2.03% | 15.39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 |
| ルノアール | 89,000円 | +5.5% | +317.6% | 0.34% | 19.70倍 | 1.72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 |
| ＧＤＯ | 30,200円 | - | - | - | - | -0.80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 |
| エンチョー | 78,500円 | -1.3% | +13.2% | 1.59% | 178.82倍 | 0.58倍 |
|
静岡地盤のＨＣ。愛知、神奈川にも展開。木材商発祥で住宅関連に強み。建築専門店を強化 |
| ＪクラフトＨＤ | 14,100円 | -5.8% | - | 2.13% | - | 1.48倍 |
|
手芸店「トーカイ」を全国展開。２２年初、持株会社に。手芸出版・教室も。ファンドと提携し再建中 |
市場注目の銘柄
チャート関連のコラム
