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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,566 | 1,567 | 1,564 | 1,564 | -6 | -0.4% | 2,600 |
| 2022/08/25 | 1,574 | 1,580 | 1,570 | 1,570 | -10 | -0.6% | 1,000 |
| 2022/08/24 | 1,579 | 1,580 | 1,579 | 1,580 | - | - | 1,000 |
| 2022/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/22 | 1,580 | 1,580 | 1,576 | 1,576 | -14 | -0.9% | 1,300 |
| 2022/08/19 | 1,590 | 1,590 | 1,590 | 1,590 | ±0 | ±0% | 100 |
| 2022/08/18 | 1,590 | 1,590 | 1,590 | 1,590 | - | - | 200 |
| 2022/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/15 | 1,592 | 1,610 | 1,590 | 1,590 | - | - | 800 |
| 2022/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/09 | 1,592 | 1,592 | 1,592 | 1,592 | -26 | -1.6% | 100 |
| 2022/08/08 | 1,618 | 1,618 | 1,618 | 1,618 | ±0 | ±0% | 100 |
| 2022/08/05 | 1,618 | 1,618 | 1,618 | 1,618 | ±0 | ±0% | 200 |
| 2022/08/04 | 1,618 | 1,618 | 1,618 | 1,618 | ±0 | ±0% | 400 |
| 2022/08/03 | 1,618 | 1,618 | 1,618 | 1,618 | ±0 | ±0% | 200 |
| 2022/08/02 | 1,618 | 1,618 | 1,618 | 1,618 | ±0 | ±0% | 200 |
| 2022/08/01 | 1,618 | 1,618 | 1,618 | 1,618 | ±0 | ±0% | 100 |
| 2022/07/29 | 1,618 | 1,618 | 1,618 | 1,618 | -34 | -2.1% | 100 |
| 2022/07/28 | 1,652 | 1,652 | 1,652 | 1,652 | +17 | +1% | 100 |
| 2022/07/27 | 1,635 | 1,635 | 1,635 | 1,635 | -25 | -1.5% | 100 |
| 2022/07/26 | 1,660 | 1,660 | 1,660 | 1,660 | ±0 | ±0% | 100 |
| 2022/07/25 | 1,660 | 1,660 | 1,660 | 1,660 | - | - | 600 |
| 2022/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/20 | 1,653 | 1,660 | 1,653 | 1,660 | +7 | +0.4% | 600 |
| 2022/07/19 | 1,653 | 1,653 | 1,653 | 1,653 | -17 | -1% | 1,200 |
| 2022/07/15 | 1,653 | 1,670 | 1,653 | 1,670 | - | - | 1,500 |
| 2022/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/12 | 1,584 | 1,598 | 1,584 | 1,598 | - | - | 200 |
| 2022/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/06 | 1,584 | 1,584 | 1,584 | 1,584 | -35 | -2.2% | 400 |
| 2022/07/05 | 1,619 | 1,619 | 1,619 | 1,619 | +40 | +2.5% | 200 |
| 2022/07/04 | 1,579 | 1,579 | 1,579 | 1,579 | - | - | 200 |
| 2022/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/27 | 1,652 | 1,652 | 1,652 | 1,652 | ±0 | ±0% | 100 |
| 2022/06/24 | 1,649 | 1,652 | 1,649 | 1,652 | - | - | 1,800 |
| 2022/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
551～
600
件表示中 / 3586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 | 131,000円 | +5.6% | -14.2% | 1.83% | 17.05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 |
| ＩＦＩＳ | 57,800円 | +2.6% | +2.4% | 3.37% | 11.98倍 | 1.01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 | 82,100円 | +1.6% | +20.0% | 1.83% | 9.42倍 | 0.70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 | 559,000円 | +5.2% | -29.5% | 2.68% | 13.53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 |
| グラファイトＤ | 75,300円 | +14.2% | +75.8% | 3.98% | 17.56倍 | 0.98倍 |
|
ゴルフクラブシャフト製造が柱。国内で大半を製造。カーボン積層技術生かした新事業積極展開 |
市場注目の銘柄
チャート関連のコラム
