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 |
|---|---|---|---|---|---|---|---|
| 2023/04/05 | 1,377 | 1,377 | 1,370 | 1,370 | -7 | -0.5% | 600 |
| 2023/04/04 | 1,381 | 1,381 | 1,377 | 1,377 | -4 | -0.3% | 200 |
| 2023/04/03 | 1,371 | 1,381 | 1,371 | 1,381 | ±0 | ±0% | 600 |
| 2023/03/31 | 1,370 | 1,381 | 1,370 | 1,381 | +11 | +0.8% | 500 |
| 2023/03/30 | 1,352 | 1,381 | 1,352 | 1,370 | - | - | 1,400 |
| 2023/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/24 | 1,384 | 1,394 | 1,384 | 1,394 | - | - | 1,200 |
| 2023/03/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/22 | 1,394 | 1,394 | 1,394 | 1,394 | ±0 | ±0% | 200 |
| 2023/03/20 | 1,394 | 1,394 | 1,394 | 1,394 | ±0 | ±0% | 300 |
| 2023/03/17 | 1,394 | 1,394 | 1,394 | 1,394 | ±0 | ±0% | 400 |
| 2023/03/16 | 1,380 | 1,394 | 1,379 | 1,394 | -1 | -0.1% | 600 |
| 2023/03/15 | 1,390 | 1,400 | 1,381 | 1,395 | +5 | +0.4% | 1,400 |
| 2023/03/14 | 1,385 | 1,390 | 1,385 | 1,390 | ±0 | ±0% | 700 |
| 2023/03/13 | 1,390 | 1,390 | 1,390 | 1,390 | ±0 | ±0% | 500 |
| 2023/03/10 | 1,388 | 1,390 | 1,388 | 1,390 | +4 | +0.3% | 600 |
| 2023/03/09 | 1,386 | 1,386 | 1,386 | 1,386 | - | - | 100 |
| 2023/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/07 | 1,388 | 1,406 | 1,388 | 1,405 | - | - | 1,000 |
| 2023/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/03 | 1,404 | 1,404 | 1,400 | 1,400 | -4 | -0.3% | 200 |
| 2023/03/02 | 1,404 | 1,404 | 1,404 | 1,404 | +4 | +0.3% | 100 |
| 2023/03/01 | 1,384 | 1,400 | 1,384 | 1,400 | +16 | +1.2% | 1,200 |
| 2023/02/28 | 1,385 | 1,385 | 1,384 | 1,384 | -1 | -0.1% | 300 |
| 2023/02/27 | 1,382 | 1,390 | 1,382 | 1,385 | +3 | +0.2% | 400 |
| 2023/02/24 | 1,383 | 1,390 | 1,382 | 1,382 | ±0 | ±0% | 1,400 |
| 2023/02/22 | 1,382 | 1,388 | 1,378 | 1,382 | ±0 | ±0% | 1,900 |
| 2023/02/21 | 1,382 | 1,382 | 1,380 | 1,382 | ±0 | ±0% | 700 |
| 2023/02/20 | 1,382 | 1,382 | 1,382 | 1,382 | -3 | -0.2% | 100 |
| 2023/02/17 | 1,391 | 1,391 | 1,382 | 1,385 | -9 | -0.6% | 700 |
| 2023/02/16 | 1,393 | 1,394 | 1,391 | 1,394 | ±0 | ±0% | 400 |
| 2023/02/15 | 1,407 | 1,407 | 1,394 | 1,394 | ±0 | ±0% | 900 |
| 2023/02/14 | 1,394 | 1,394 | 1,394 | 1,394 | -1 | -0.1% | 200 |
| 2023/02/13 | 1,396 | 1,396 | 1,395 | 1,395 | -3 | -0.2% | 400 |
| 2023/02/10 | 1,397 | 1,398 | 1,397 | 1,398 | -1 | -0.1% | 300 |
| 2023/02/09 | 1,398 | 1,400 | 1,398 | 1,399 | -1 | -0.1% | 900 |
| 2023/02/08 | 1,400 | 1,400 | 1,400 | 1,400 | +2 | +0.1% | 900 |
| 2023/02/07 | 1,400 | 1,402 | 1,398 | 1,398 | ±0 | ±0% | 1,500 |
| 2023/02/06 | 1,397 | 1,400 | 1,397 | 1,398 | +2 | +0.1% | 2,400 |
| 2023/02/03 | 1,414 | 1,414 | 1,396 | 1,396 | -4 | -0.3% | 600 |
| 2023/02/02 | 1,420 | 1,420 | 1,400 | 1,400 | -5 | -0.4% | 600 |
| 2023/02/01 | 1,405 | 1,405 | 1,405 | 1,405 | ±0 | ±0% | 300 |
| 2023/01/31 | 1,405 | 1,405 | 1,405 | 1,405 | -8 | -0.6% | 100 |
| 2023/01/30 | 1,415 | 1,415 | 1,413 | 1,413 | -2 | -0.1% | 200 |
| 2023/01/27 | 1,415 | 1,415 | 1,415 | 1,415 | -11 | -0.8% | 100 |
| 2023/01/26 | 1,427 | 1,427 | 1,415 | 1,426 | +11 | +0.8% | 300 |
| 2023/01/25 | 1,414 | 1,415 | 1,414 | 1,415 | ±0 | ±0% | 600 |
| 2023/01/24 | 1,415 | 1,415 | 1,415 | 1,415 | ±0 | ±0% | 400 |
501～
550
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 | 57,200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 | 36,100円 | +3.2% | +16.7% | 2.49% | 17.76倍 | 0.48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 | 54,700円 | +22.0% | +13.6% | 3.93% | 10.34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 | 77,300円 | +1.6% | +20.0% | 1.94% | 8.87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
