セキの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/10 | 1,330 | 1,330 | 1,300 | 1,300 | -10 | -0.8% | 300 |
| 2025/04/09 | 1,325 | 1,325 | 1,310 | 1,310 | -18 | -1.4% | 200 |
| 2025/04/08 | 1,330 | 1,330 | 1,280 | 1,328 | +28 | +2.2% | 1,100 |
| 2025/04/07 | 1,326 | 1,326 | 1,285 | 1,300 | -26 | -2% | 2,100 |
| 2025/04/04 | 1,325 | 1,326 | 1,325 | 1,326 | -14 | -1% | 500 |
| 2025/04/03 | 1,340 | 1,340 | 1,340 | 1,340 | ±0 | ±0% | 100 |
| 2025/04/02 | 1,329 | 1,340 | 1,323 | 1,340 | +15 | +1.1% | 1,100 |
| 2025/04/01 | 1,334 | 1,334 | 1,325 | 1,325 | -10 | -0.7% | 500 |
| 2025/03/31 | 1,331 | 1,335 | 1,311 | 1,335 | +3 | +0.2% | 900 |
| 2025/03/28 | 1,318 | 1,340 | 1,318 | 1,332 | -28 | -2.1% | 1,100 |
| 2025/03/27 | 1,360 | 1,360 | 1,360 | 1,360 | -1 | -0.1% | 300 |
| 2025/03/26 | 1,361 | 1,361 | 1,361 | 1,361 | +11 | +0.8% | 100 |
| 2025/03/25 | 1,350 | 1,350 | 1,350 | 1,350 | +6 | +0.4% | 600 |
| 2025/03/24 | 1,343 | 1,344 | 1,343 | 1,344 | +4 | +0.3% | 700 |
| 2025/03/21 | 1,345 | 1,346 | 1,340 | 1,340 | -5 | -0.4% | 400 |
| 2025/03/19 | 1,345 | 1,345 | 1,345 | 1,345 | ±0 | ±0% | 100 |
| 2025/03/18 | 1,358 | 1,358 | 1,345 | 1,345 | -5 | -0.4% | 200 |
| 2025/03/17 | 1,350 | 1,350 | 1,350 | 1,350 | - | - | 700 |
| 2025/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/13 | 1,356 | 1,358 | 1,356 | 1,358 | +7 | +0.5% | 600 |
| 2025/03/12 | 1,351 | 1,351 | 1,351 | 1,351 | +3 | +0.2% | 100 |
| 2025/03/11 | 1,348 | 1,348 | 1,348 | 1,348 | - | - | 100 |
| 2025/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/07 | 1,348 | 1,348 | 1,348 | 1,348 | -8 | -0.6% | 200 |
| 2025/03/06 | 1,351 | 1,356 | 1,350 | 1,356 | -1 | -0.1% | 1,000 |
| 2025/03/05 | 1,357 | 1,357 | 1,357 | 1,357 | +11 | +0.8% | 300 |
| 2025/03/04 | 1,346 | 1,346 | 1,346 | 1,346 | - | - | 100 |
| 2025/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/28 | 1,345 | 1,345 | 1,344 | 1,344 | - | - | 500 |
| 2025/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/25 | 1,350 | 1,360 | 1,345 | 1,345 | -14 | -1% | 1,100 |
| 2025/02/21 | 1,359 | 1,359 | 1,359 | 1,359 | +9 | +0.7% | 100 |
| 2025/02/20 | 1,350 | 1,350 | 1,350 | 1,350 | - | - | 300 |
| 2025/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/17 | 1,350 | 1,350 | 1,350 | 1,350 | - | - | 800 |
| 2025/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/13 | 1,339 | 1,339 | 1,339 | 1,339 | +4 | +0.3% | 200 |
| 2025/02/12 | 1,335 | 1,335 | 1,335 | 1,335 | ±0 | ±0% | 100 |
| 2025/02/10 | 1,333 | 1,340 | 1,333 | 1,335 | -25 | -1.8% | 1,500 |
| 2025/02/07 | 1,355 | 1,360 | 1,350 | 1,360 | +20 | +1.5% | 1,500 |
| 2025/02/06 | 1,340 | 1,340 | 1,340 | 1,340 | +4 | +0.3% | 900 |
| 2025/02/05 | 1,344 | 1,349 | 1,334 | 1,336 | -14 | -1% | 2,800 |
| 2025/02/04 | 1,337 | 1,350 | 1,337 | 1,350 | +13 | +1% | 1,400 |
| 2025/02/03 | 1,337 | 1,337 | 1,337 | 1,337 | +5 | +0.4% | 100 |
| 2025/01/31 | 1,332 | 1,332 | 1,332 | 1,332 | - | - | 100 |
| 2025/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/29 | 1,340 | 1,340 | 1,332 | 1,332 | - | - | 600 |
| 2025/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
1～
50
件表示中 / 3677件
類似銘柄と比較する
現在ご覧いただいている「セ キ」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 | 130,000円 | +5.6% | -14.2% | 1.85% | 16.92倍 | 0.35倍 |
|
四国を中心に印刷業で全国展開。首都圏の受注開拓に重点。紙卸兼営。水性フレキソ印刷進出 |
| エステールＨＤ | 57,200円 | +1.6% | +131.0% | 4.72% | 119.92倍 | 0.51倍 |
|
宝飾品の生産から販売まで一貫体制。ＳＣ内テナントが中心。眼鏡チェーンも。ベトナムに工場 |
| サンメッセ | 36,300円 | +3.2% | +16.7% | 2.20% | 17.85倍 | 0.49倍 |
|
総合印刷の中堅。デザインから製版印刷、製本までの一貫体制。ＩＰＳ（情報処理印刷）に注力 |
| 重松製 | 77,700円 | +1.6% | +20.0% | 1.93% | 8.91倍 | 0.66倍 |
|
産業用防毒マスクで高シェア。使い捨て含む防塵マスクも扱う。自給式呼吸器等を仕入れ販売 |
| 南海プライ | 547,000円 | +5.2% | -29.5% | 2.74% | 13.24倍 | 0.22倍 |
|
和室天井材首位。収納材、床材など住宅内装材総合メーカー。インドネシア、フランスに子会社 |
市場注目の銘柄
チャート関連のコラム
