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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/19 | 1,585 | 1,598 | 1,585 | 1,598 | +48 | +3.1% | 500 |
| 2018/02/16 | 1,550 | 1,550 | 1,550 | 1,550 | - | - | 200 |
| 2018/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/09 | 1,501 | 1,502 | 1,501 | 1,502 | +21 | +1.4% | 300 |
| 2018/02/08 | 1,510 | 1,510 | 1,481 | 1,481 | -115 | -7.2% | 200 |
| 2018/02/07 | 1,596 | 1,596 | 1,596 | 1,596 | +80 | +5.3% | 300 |
| 2018/02/06 | 1,549 | 1,549 | 1,516 | 1,516 | -34 | -2.2% | 500 |
| 2018/02/05 | 1,523 | 1,550 | 1,523 | 1,550 | - | - | 200 |
| 2018/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/01 | 1,600 | 1,600 | 1,600 | 1,600 | +1 | +0.1% | 1,200 |
| 2018/01/31 | 1,599 | 1,599 | 1,599 | 1,599 | +33 | +2.1% | 100 |
| 2018/01/30 | 1,566 | 1,566 | 1,566 | 1,566 | -34 | -2.1% | 100 |
| 2018/01/29 | 1,599 | 1,600 | 1,599 | 1,600 | - | - | 3,200 |
| 2018/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/25 | 1,599 | 1,599 | 1,599 | 1,599 | +42 | +2.7% | 300 |
| 2018/01/24 | 1,557 | 1,557 | 1,557 | 1,557 | -40 | -2.5% | 100 |
| 2018/01/23 | 1,597 | 1,597 | 1,597 | 1,597 | -1 | -0.1% | 100 |
| 2018/01/22 | 1,598 | 1,598 | 1,598 | 1,598 | - | - | 100 |
| 2018/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/18 | 1,560 | 1,560 | 1,560 | 1,560 | -7 | -0.4% | 100 |
| 2018/01/17 | 1,550 | 1,567 | 1,550 | 1,567 | - | - | 500 |
| 2018/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/15 | 1,520 | 1,540 | 1,520 | 1,540 | - | - | 600 |
| 2018/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/11 | 1,511 | 1,512 | 1,511 | 1,512 | - | - | 600 |
| 2018/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/09 | 1,531 | 1,569 | 1,531 | 1,569 | - | - | 400 |
| 2018/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/27 | 1,546 | 1,560 | 1,546 | 1,560 | - | - | 1,500 |
| 2017/12/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/22 | 1,501 | 1,501 | 1,501 | 1,501 | - | - | 100 |
| 2017/12/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/20 | 1,536 | 1,536 | 1,536 | 1,536 | ±0 | ±0% | 100 |
| 2017/12/19 | 1,532 | 1,536 | 1,532 | 1,536 | - | - | 600 |
| 2017/12/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/15 | 1,525 | 1,533 | 1,525 | 1,533 | - | - | 1,300 |
| 2017/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
1651～
1700
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
