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 |
|---|---|---|---|---|---|---|---|
| 2024/11/19 | 1,344 | 1,344 | 1,327 | 1,327 | -4 | -0.3% | 200 |
| 2024/11/18 | 1,330 | 1,335 | 1,330 | 1,331 | -1 | -0.1% | 400 |
| 2024/11/15 | 1,360 | 1,360 | 1,330 | 1,332 | +1 | +0.1% | 1,000 |
| 2024/11/14 | 1,349 | 1,349 | 1,317 | 1,331 | -29 | -2.1% | 500 |
| 2024/11/13 | 1,365 | 1,365 | 1,360 | 1,360 | -5 | -0.4% | 400 |
| 2024/11/12 | 1,361 | 1,365 | 1,350 | 1,365 | +16 | +1.2% | 2,400 |
| 2024/11/11 | 1,350 | 1,350 | 1,348 | 1,349 | +29 | +2.2% | 500 |
| 2024/11/08 | 1,320 | 1,320 | 1,320 | 1,320 | +2 | +0.2% | 300 |
| 2024/11/07 | 1,325 | 1,326 | 1,318 | 1,318 | - | - | 1,200 |
| 2024/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/05 | 1,336 | 1,337 | 1,336 | 1,337 | - | - | 200 |
| 2024/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/30 | 1,320 | 1,320 | 1,320 | 1,320 | -13 | -1% | 200 |
| 2024/10/29 | 1,333 | 1,333 | 1,333 | 1,333 | +15 | +1.1% | 400 |
| 2024/10/28 | 1,303 | 1,322 | 1,303 | 1,318 | -45 | -3.3% | 5,600 |
| 2024/10/25 | 1,350 | 1,363 | 1,350 | 1,363 | - | - | 800 |
| 2024/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/23 | 1,355 | 1,355 | 1,355 | 1,355 | +3 | +0.2% | 100 |
| 2024/10/22 | 1,352 | 1,352 | 1,352 | 1,352 | ±0 | ±0% | 200 |
| 2024/10/21 | 1,352 | 1,352 | 1,352 | 1,352 | ±0 | ±0% | 200 |
| 2024/10/18 | 1,351 | 1,352 | 1,351 | 1,352 | +2 | +0.1% | 300 |
| 2024/10/17 | 1,365 | 1,365 | 1,350 | 1,350 | -15 | -1.1% | 500 |
| 2024/10/16 | 1,361 | 1,365 | 1,361 | 1,365 | +3 | +0.2% | 1,300 |
| 2024/10/15 | 1,351 | 1,362 | 1,351 | 1,362 | +11 | +0.8% | 600 |
| 2024/10/11 | 1,351 | 1,351 | 1,351 | 1,351 | ±0 | ±0% | 500 |
| 2024/10/10 | 1,351 | 1,351 | 1,351 | 1,351 | ±0 | ±0% | 500 |
| 2024/10/09 | 1,356 | 1,356 | 1,351 | 1,351 | -5 | -0.4% | 700 |
| 2024/10/08 | 1,356 | 1,356 | 1,356 | 1,356 | - | - | 500 |
| 2024/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/04 | 1,366 | 1,366 | 1,357 | 1,357 | - | - | 600 |
| 2024/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/01 | 1,365 | 1,365 | 1,365 | 1,365 | - | - | 100 |
| 2024/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/26 | 1,375 | 1,375 | 1,359 | 1,360 | -15 | -1.1% | 800 |
| 2024/09/25 | 1,375 | 1,375 | 1,375 | 1,375 | ±0 | ±0% | 500 |
| 2024/09/24 | 1,387 | 1,387 | 1,375 | 1,375 | +5 | +0.4% | 900 |
| 2024/09/20 | 1,370 | 1,370 | 1,370 | 1,370 | - | - | 100 |
| 2024/09/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/18 | 1,363 | 1,367 | 1,363 | 1,367 | +5 | +0.4% | 500 |
| 2024/09/17 | 1,362 | 1,362 | 1,362 | 1,362 | - | - | 200 |
| 2024/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/11 | 1,351 | 1,351 | 1,351 | 1,351 | - | - | 200 |
| 2024/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/09 | 1,360 | 1,360 | 1,360 | 1,360 | -1 | -0.1% | 200 |
| 2024/09/06 | 1,366 | 1,366 | 1,361 | 1,361 | -5 | -0.4% | 300 |
| 2024/09/05 | 1,366 | 1,366 | 1,366 | 1,366 | ±0 | ±0% | 100 |
101～
150
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
