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 |
|---|---|---|---|---|---|---|---|
| 2023/06/19 | 1,333 | 1,350 | 1,333 | 1,340 | +7 | +0.5% | 600 |
| 2023/06/16 | 1,333 | 1,333 | 1,333 | 1,333 | +1 | +0.1% | 400 |
| 2023/06/15 | 1,335 | 1,348 | 1,332 | 1,332 | -3 | -0.2% | 1,600 |
| 2023/06/14 | 1,349 | 1,349 | 1,335 | 1,335 | -16 | -1.2% | 200 |
| 2023/06/13 | 1,336 | 1,351 | 1,336 | 1,351 | +14 | +1% | 600 |
| 2023/06/12 | 1,337 | 1,337 | 1,337 | 1,337 | ±0 | ±0% | 300 |
| 2023/06/09 | 1,337 | 1,337 | 1,337 | 1,337 | ±0 | ±0% | 300 |
| 2023/06/08 | 1,337 | 1,337 | 1,337 | 1,337 | ±0 | ±0% | 500 |
| 2023/06/07 | 1,337 | 1,337 | 1,321 | 1,337 | ±0 | ±0% | 400 |
| 2023/06/06 | 1,337 | 1,337 | 1,337 | 1,337 | ±0 | ±0% | 400 |
| 2023/06/05 | 1,321 | 1,349 | 1,320 | 1,337 | +16 | +1.2% | 1,300 |
| 2023/06/02 | 1,351 | 1,351 | 1,300 | 1,321 | - | - | 3,400 |
| 2023/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/25 | 1,350 | 1,358 | 1,349 | 1,358 | +8 | +0.6% | 800 |
| 2023/05/24 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 200 |
| 2023/05/23 | 1,355 | 1,355 | 1,350 | 1,350 | -5 | -0.4% | 500 |
| 2023/05/22 | 1,350 | 1,355 | 1,350 | 1,355 | ±0 | ±0% | 500 |
| 2023/05/19 | 1,355 | 1,355 | 1,355 | 1,355 | ±0 | ±0% | 300 |
| 2023/05/18 | 1,352 | 1,355 | 1,352 | 1,355 | +3 | +0.2% | 1,100 |
| 2023/05/17 | 1,352 | 1,352 | 1,352 | 1,352 | ±0 | ±0% | 600 |
| 2023/05/16 | 1,355 | 1,355 | 1,352 | 1,352 | -7 | -0.5% | 300 |
| 2023/05/15 | 1,359 | 1,359 | 1,359 | 1,359 | ±0 | ±0% | 800 |
| 2023/05/12 | 1,359 | 1,359 | 1,359 | 1,359 | ±0 | ±0% | 300 |
| 2023/05/11 | 1,359 | 1,359 | 1,359 | 1,359 | ±0 | ±0% | 400 |
| 2023/05/10 | 1,359 | 1,359 | 1,359 | 1,359 | - | - | 300 |
| 2023/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/02 | 1,353 | 1,359 | 1,353 | 1,359 | +5 | +0.4% | 1,100 |
| 2023/05/01 | 1,350 | 1,354 | 1,349 | 1,354 | +4 | +0.3% | 900 |
| 2023/04/28 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 400 |
| 2023/04/27 | 1,356 | 1,356 | 1,350 | 1,350 | - | - | 400 |
| 2023/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/25 | 1,365 | 1,365 | 1,365 | 1,365 | +9 | +0.7% | 800 |
| 2023/04/24 | 1,350 | 1,366 | 1,350 | 1,356 | +6 | +0.4% | 2,200 |
| 2023/04/21 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 800 |
| 2023/04/20 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 100 |
| 2023/04/19 | 1,358 | 1,358 | 1,350 | 1,350 | -8 | -0.6% | 700 |
| 2023/04/18 | 1,358 | 1,358 | 1,358 | 1,358 | -1 | -0.1% | 100 |
| 2023/04/17 | 1,350 | 1,359 | 1,349 | 1,359 | +9 | +0.7% | 2,200 |
| 2023/04/14 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 400 |
| 2023/04/13 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 100 |
| 2023/04/12 | 1,344 | 1,350 | 1,344 | 1,350 | +5 | +0.4% | 800 |
| 2023/04/11 | 1,345 | 1,345 | 1,345 | 1,345 | ±0 | ±0% | 300 |
| 2023/04/10 | 1,351 | 1,351 | 1,345 | 1,345 | -7 | -0.5% | 800 |
| 2023/04/07 | 1,355 | 1,355 | 1,352 | 1,352 | -8 | -0.6% | 400 |
| 2023/04/06 | 1,370 | 1,370 | 1,360 | 1,360 | -10 | -0.7% | 1,100 |
451～
500
件表示中 / 3684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 | 133,000円 | +5.6% | -14.2% | 1.80% | 17.32倍 | 0.36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 | 57,100円 | +1.6% | +131.0% | 4.73% | 119.71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 | 36,200円 | +3.2% | +16.7% | 2.49% | 17.81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 |
| ＩＦＩＳ | 54,400円 | +22.0% | +13.6% | 3.95% | 10.28倍 | 0.93倍 |
|
投信、年金、証券調査の文書印刷軸にコンセンサス予想等を展開。物流、翻訳、ＳＩ等子会社多彩 |
| 重松製 | 77,200円 | +1.6% | +20.0% | 1.94% | 8.86倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム
