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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 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 |
| 2025/01/27 | 1,333 | 1,333 | 1,328 | 1,328 | -6 | -0.4% | 1,200 |
| 2025/01/24 | 1,330 | 1,334 | 1,330 | 1,334 | - | - | 900 |
| 2025/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/21 | 1,326 | 1,326 | 1,326 | 1,326 | ±0 | ±0% | 500 |
| 2025/01/20 | 1,326 | 1,326 | 1,326 | 1,326 | - | - | 100 |
| 2025/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/15 | 1,326 | 1,341 | 1,326 | 1,341 | +15 | +1.1% | 1,300 |
| 2025/01/14 | 1,326 | 1,326 | 1,326 | 1,326 | - | - | 200 |
| 2025/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/09 | 1,321 | 1,321 | 1,321 | 1,321 | - | - | 200 |
| 2025/01/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/07 | 1,349 | 1,350 | 1,349 | 1,350 | +15 | +1.1% | 300 |
| 2025/01/06 | 1,350 | 1,358 | 1,335 | 1,335 | -15 | -1.1% | 1,400 |
| 2024/12/30 | 1,357 | 1,357 | 1,350 | 1,350 | -7 | -0.5% | 200 |
| 2024/12/27 | 1,357 | 1,357 | 1,357 | 1,357 | +22 | +1.6% | 200 |
| 2024/12/26 | 1,335 | 1,335 | 1,335 | 1,335 | -15 | -1.1% | 100 |
| 2024/12/25 | 1,335 | 1,350 | 1,335 | 1,350 | - | - | 700 |
| 2024/12/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/23 | 1,335 | 1,335 | 1,335 | 1,335 | - | - | 100 |
| 2024/12/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/16 | 1,350 | 1,350 | 1,335 | 1,335 | -16 | -1.2% | 2,200 |
| 2024/12/13 | 1,351 | 1,351 | 1,351 | 1,351 | +20 | +1.5% | 3,300 |
| 2024/12/12 | 1,331 | 1,331 | 1,331 | 1,331 | - | - | 100 |
| 2024/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/06 | 1,328 | 1,336 | 1,328 | 1,331 | +3 | +0.2% | 500 |
| 2024/12/05 | 1,328 | 1,328 | 1,328 | 1,328 | ±0 | ±0% | 100 |
| 2024/12/04 | 1,338 | 1,338 | 1,327 | 1,328 | - | - | 800 |
| 2024/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/02 | 1,348 | 1,348 | 1,345 | 1,345 | - | - | 200 |
| 2024/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/28 | 1,350 | 1,350 | 1,347 | 1,350 | - | - | 1,400 |
| 2024/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/26 | 1,321 | 1,321 | 1,320 | 1,320 | -5 | -0.4% | 400 |
| 2024/11/25 | 1,325 | 1,325 | 1,325 | 1,325 | +15 | +1.1% | 600 |
| 2024/11/22 | 1,291 | 1,310 | 1,291 | 1,310 | -11 | -0.8% | 3,100 |
| 2024/11/21 | 1,321 | 1,321 | 1,321 | 1,321 | -6 | -0.5% | 300 |
| 2024/11/20 | 1,327 | 1,327 | 1,327 | 1,327 | ±0 | ±0% | 100 |
51～
100
件表示中 / 3683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 | 133,500円 | +5.6% | -14.2% | 1.80% | 17.38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 |
| サンメッセ | 37,000円 | +3.2% | +16.7% | 2.43% | 18.20倍 | 0.50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 |
| エステールＨＤ | 57,500円 | +1.6% | +131.0% | 4.70% | 120.55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 |
| 重松製 | 77,500円 | +1.6% | +20.0% | 1.94% | 8.89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 |
| ＩＦＩＳ | 54,300円 | +22.0% | +13.6% | 3.96% | 10.26倍 | 0.92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 |
市場注目の銘柄
チャート関連のコラム
