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 |
|---|---|---|---|---|---|---|---|
| 2025/06/09 | 1,357 | 1,357 | 1,357 | 1,357 | +6 | +0.4% | 200 |
| 2025/06/06 | 1,351 | 1,351 | 1,351 | 1,351 | -2 | -0.1% | 200 |
| 2025/06/05 | 1,353 | 1,353 | 1,353 | 1,353 | -1 | -0.1% | 300 |
| 2025/06/04 | 1,354 | 1,354 | 1,354 | 1,354 | ±0 | ±0% | 200 |
| 2025/06/03 | 1,354 | 1,354 | 1,354 | 1,354 | +5 | +0.4% | 100 |
| 2025/06/02 | 1,349 | 1,349 | 1,349 | 1,349 | ±0 | ±0% | 100 |
| 2025/05/30 | 1,349 | 1,349 | 1,349 | 1,349 | +4 | +0.3% | 100 |
| 2025/05/29 | 1,359 | 1,359 | 1,345 | 1,345 | - | - | 300 |
| 2025/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/23 | 1,340 | 1,350 | 1,340 | 1,350 | - | - | 700 |
| 2025/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/15 | 1,350 | 1,350 | 1,350 | 1,350 | - | - | 800 |
| 2025/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/13 | 1,350 | 1,350 | 1,350 | 1,350 | - | - | 100 |
| 2025/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/09 | 1,355 | 1,355 | 1,355 | 1,355 | -11 | -0.8% | 200 |
| 2025/05/08 | 1,366 | 1,366 | 1,366 | 1,366 | -13 | -0.9% | 100 |
| 2025/05/07 | 1,351 | 1,379 | 1,350 | 1,379 | +38 | +2.8% | 500 |
| 2025/05/02 | 1,340 | 1,350 | 1,340 | 1,341 | - | - | 300 |
| 2025/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/30 | 1,340 | 1,340 | 1,340 | 1,340 | ±0 | ±0% | 100 |
| 2025/04/28 | 1,364 | 1,388 | 1,340 | 1,340 | -10 | -0.7% | 2,300 |
| 2025/04/25 | 1,330 | 1,350 | 1,330 | 1,350 | +20 | +1.5% | 1,400 |
| 2025/04/24 | 1,330 | 1,330 | 1,330 | 1,330 | ±0 | ±0% | 200 |
| 2025/04/23 | 1,330 | 1,330 | 1,330 | 1,330 | ±0 | ±0% | 100 |
| 2025/04/22 | 1,330 | 1,330 | 1,330 | 1,330 | +5 | +0.4% | 100 |
| 2025/04/21 | 1,335 | 1,335 | 1,324 | 1,325 | -10 | -0.7% | 600 |
| 2025/04/18 | 1,335 | 1,335 | 1,335 | 1,335 | -1 | -0.1% | 100 |
| 2025/04/17 | 1,336 | 1,336 | 1,336 | 1,336 | ±0 | ±0% | 100 |
| 2025/04/16 | 1,336 | 1,336 | 1,336 | 1,336 | +4 | +0.3% | 100 |
| 2025/04/15 | 1,329 | 1,339 | 1,329 | 1,332 | +3 | +0.2% | 1,300 |
| 2025/04/14 | 1,329 | 1,329 | 1,329 | 1,329 | -1 | -0.1% | 200 |
| 2025/04/11 | 1,300 | 1,330 | 1,300 | 1,330 | +30 | +2.3% | 200 |
| 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 |
51～
100
件表示中 / 3766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 | 135,000円 | +3.8% | -33.2% | - | - | - |
|
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 | 34,900円 | +4.6% | -1.4% | 2.29% | 25.28倍 | 0.46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 |
| ＣＳランバー | 331,500円 | +6.9% | +1.2% | 2.41% | 5.15倍 | 0.54倍 |
|
木材プレカット大手で在来、２×４工法用ともに製造。１都４県地盤。建築請負、不動産賃貸も |
| Ｂ＆Ｐ | 253,100円 | - | - | 2.77% | 13.67倍 | 1.65倍 |
|
業務用インクジェットプリンタ使ったデジタル印刷に強い。同技術使い内装材や電子看板参入 |
| クレステック | 178,200円 | -5.9% | +2.4% | 4.60% | 6.55倍 | 0.68倍 |
|
企業の製品取扱説明書、メカニック向け修理マニュアル制作、印刷。中国、フィリピンなど展開 |
市場注目の銘柄
チャート関連のコラム
