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 |
|---|---|---|---|---|---|---|---|
| 2017/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/27 | 1,457 | 1,457 | 1,457 | 1,457 | -19 | -1.3% | 100 |
| 2017/09/26 | 1,507 | 1,507 | 1,476 | 1,476 | -33 | -2.2% | 200 |
| 2017/09/25 | 1,516 | 1,516 | 1,509 | 1,509 | +5 | +0.3% | 300 |
| 2017/09/22 | 1,504 | 1,504 | 1,504 | 1,504 | - | - | 100 |
| 2017/09/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/20 | 1,506 | 1,506 | 1,506 | 1,506 | +41 | +2.8% | 300 |
| 2017/09/19 | 1,455 | 1,465 | 1,455 | 1,465 | +10 | +0.7% | 600 |
| 2017/09/15 | 1,455 | 1,455 | 1,455 | 1,455 | ±0 | ±0% | 200 |
| 2017/09/14 | 1,456 | 1,456 | 1,435 | 1,455 | -2 | -0.1% | 1,000 |
| 2017/09/13 | 1,457 | 1,457 | 1,457 | 1,457 | +27 | +1.9% | 100 |
| 2017/09/12 | 1,430 | 1,430 | 1,430 | 1,430 | ±0 | ±0% | 100 |
| 2017/09/11 | 1,432 | 1,432 | 1,430 | 1,430 | -2 | -0.1% | 200 |
| 2017/09/08 | 1,432 | 1,432 | 1,432 | 1,432 | - | - | 100 |
| 2017/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/06 | 1,432 | 1,432 | 1,432 | 1,432 | +1 | +0.1% | 200 |
| 2017/09/05 | 1,430 | 1,431 | 1,430 | 1,431 | +1 | +0.1% | 200 |
| 2017/09/04 | 1,430 | 1,430 | 1,430 | 1,430 | ±0 | ±0% | 300 |
| 2017/09/01 | 1,430 | 1,430 | 1,430 | 1,430 | +2 | +0.1% | 200 |
| 2017/08/31 | 1,428 | 1,428 | 1,428 | 1,428 | +8 | +0.6% | 100 |
| 2017/08/30 | 1,420 | 1,420 | 1,420 | 1,420 | ±0 | ±0% | 100 |
| 2017/08/29 | 1,420 | 1,420 | 1,420 | 1,420 | ±0 | ±0% | 100 |
| 2017/08/28 | 1,415 | 1,430 | 1,415 | 1,420 | +5 | +0.4% | 1,200 |
| 2017/08/25 | 1,425 | 1,425 | 1,415 | 1,415 | -10 | -0.7% | 800 |
| 2017/08/24 | 1,425 | 1,425 | 1,425 | 1,425 | - | - | 100 |
| 2017/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/22 | 1,425 | 1,425 | 1,425 | 1,425 | ±0 | ±0% | 300 |
| 2017/08/21 | 1,425 | 1,425 | 1,425 | 1,425 | ±0 | ±0% | 100 |
| 2017/08/18 | 1,412 | 1,425 | 1,412 | 1,425 | -1 | -0.1% | 200 |
| 2017/08/17 | 1,420 | 1,426 | 1,420 | 1,426 | +6 | +0.4% | 700 |
| 2017/08/16 | 1,415 | 1,420 | 1,415 | 1,420 | - | - | 500 |
| 2017/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/14 | 1,426 | 1,426 | 1,426 | 1,426 | ±0 | ±0% | 100 |
| 2017/08/10 | 1,426 | 1,426 | 1,426 | 1,426 | ±0 | ±0% | 100 |
| 2017/08/09 | 1,411 | 1,426 | 1,411 | 1,426 | +15 | +1.1% | 200 |
| 2017/08/08 | 1,411 | 1,411 | 1,411 | 1,411 | ±0 | ±0% | 100 |
| 2017/08/07 | 1,411 | 1,411 | 1,411 | 1,411 | +9 | +0.6% | 100 |
| 2017/08/04 | 1,402 | 1,402 | 1,402 | 1,402 | +1 | +0.1% | 100 |
| 2017/08/03 | 1,420 | 1,420 | 1,401 | 1,401 | -19 | -1.3% | 1,600 |
| 2017/08/02 | 1,420 | 1,420 | 1,420 | 1,420 | ±0 | ±0% | 300 |
| 2017/08/01 | 1,420 | 1,420 | 1,420 | 1,420 | ±0 | ±0% | 300 |
| 2017/07/31 | 1,420 | 1,420 | 1,420 | 1,420 | ±0 | ±0% | 200 |
| 2017/07/28 | 1,425 | 1,425 | 1,420 | 1,420 | - | - | 400 |
| 2017/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/26 | 1,415 | 1,415 | 1,400 | 1,400 | -15 | -1.1% | 900 |
| 2017/07/25 | 1,415 | 1,415 | 1,415 | 1,415 | ±0 | ±0% | 100 |
| 2017/07/24 | 1,415 | 1,415 | 1,415 | 1,415 | ±0 | ±0% | 100 |
| 2017/07/21 | 1,415 | 1,415 | 1,415 | 1,415 | ±0 | ±0% | 100 |
| 2017/07/20 | 1,415 | 1,415 | 1,415 | 1,415 | - | - | 200 |
| 2017/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
1901～
1950
件表示中 / 3740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 | 136,000円 | +3.8% | -33.2% | 1.91% | 24.95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 | 34,700円 | +4.6% | -1.4% | 2.31% | 25.02倍 | 0.45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 |
| 南海プライ | 609,000円 | +4.3% | +20.8% | 2.46% | 5.89倍 | 0.24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 |
| 重松製 | 84,200円 | +2.0% | -1.5% | 1.78% | 7.30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 |
| ＩＦＩＳ | 59,000円 | +22.0% | +13.6% | 5.34% | 11.15倍 | 1.00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
