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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 1,325 | 1,325 | 1,320 | 1,320 | -5 | -0.4% | 200 |
2023/10/02 | 1,325 | 1,325 | 1,325 | 1,325 | ±0 | ±0% | 300 |
2023/09/29 | 1,310 | 1,325 | 1,310 | 1,325 | ±0 | ±0% | 3,300 |
2023/09/28 | 1,328 | 1,329 | 1,325 | 1,325 | -12 | -0.9% | 3,400 |
2023/09/27 | 1,333 | 1,345 | 1,329 | 1,337 | +4 | +0.3% | 800 |
2023/09/26 | 1,328 | 1,344 | 1,328 | 1,333 | +5 | +0.4% | 900 |
2023/09/25 | 1,331 | 1,342 | 1,327 | 1,328 | +1 | +0.1% | 1,600 |
2023/09/22 | 1,340 | 1,340 | 1,327 | 1,327 | -23 | -1.7% | 1,100 |
2023/09/21 | 1,340 | 1,350 | 1,329 | 1,350 | +10 | +0.7% | 1,300 |
2023/09/20 | 1,340 | 1,340 | 1,340 | 1,340 | ±0 | ±0% | 100 |
2023/09/19 | 1,340 | 1,340 | 1,340 | 1,340 | -1 | -0.1% | 600 |
2023/09/15 | 1,328 | 1,341 | 1,328 | 1,341 | - | - | 500 |
2023/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/09/13 | 1,328 | 1,328 | 1,328 | 1,328 | +1 | +0.1% | 100 |
2023/09/12 | 1,332 | 1,337 | 1,327 | 1,327 | ±0 | ±0% | 600 |
2023/09/11 | 1,327 | 1,327 | 1,327 | 1,327 | ±0 | ±0% | 100 |
2023/09/08 | 1,328 | 1,328 | 1,327 | 1,327 | -1 | -0.1% | 200 |
2023/09/07 | 1,328 | 1,328 | 1,328 | 1,328 | ±0 | ±0% | 100 |
2023/09/06 | 1,328 | 1,328 | 1,328 | 1,328 | ±0 | ±0% | 100 |
2023/09/05 | 1,328 | 1,328 | 1,328 | 1,328 | ±0 | ±0% | 400 |
2023/09/04 | 1,327 | 1,328 | 1,327 | 1,328 | +2 | +0.2% | 700 |
2023/09/01 | 1,346 | 1,346 | 1,326 | 1,326 | - | - | 300 |
2023/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/08/30 | 1,346 | 1,346 | 1,346 | 1,346 | ±0 | ±0% | 500 |
2023/08/29 | 1,344 | 1,346 | 1,344 | 1,346 | -1 | -0.1% | 200 |
2023/08/28 | 1,321 | 1,347 | 1,321 | 1,347 | +26 | +2% | 1,400 |
2023/08/25 | 1,321 | 1,330 | 1,320 | 1,321 | +1 | +0.1% | 800 |
2023/08/24 | 1,320 | 1,325 | 1,320 | 1,320 | ±0 | ±0% | 500 |
2023/08/23 | 1,320 | 1,321 | 1,320 | 1,320 | ±0 | ±0% | 500 |
2023/08/22 | 1,321 | 1,321 | 1,320 | 1,320 | -1 | -0.1% | 800 |
2023/08/21 | 1,321 | 1,321 | 1,321 | 1,321 | -2 | -0.2% | 200 |
2023/08/18 | 1,313 | 1,324 | 1,313 | 1,323 | -1 | -0.1% | 300 |
2023/08/17 | 1,313 | 1,324 | 1,313 | 1,324 | -1 | -0.1% | 200 |
2023/08/16 | 1,321 | 1,325 | 1,321 | 1,325 | +4 | +0.3% | 600 |
2023/08/15 | 1,316 | 1,340 | 1,316 | 1,321 | ±0 | ±0% | 1,100 |
2023/08/14 | 1,321 | 1,321 | 1,320 | 1,321 | ±0 | ±0% | 700 |
2023/08/10 | 1,321 | 1,321 | 1,321 | 1,321 | ±0 | ±0% | 300 |
2023/08/09 | 1,321 | 1,321 | 1,321 | 1,321 | ±0 | ±0% | 400 |
2023/08/08 | 1,321 | 1,321 | 1,315 | 1,321 | ±0 | ±0% | 500 |
2023/08/07 | 1,321 | 1,321 | 1,321 | 1,321 | -9 | -0.7% | 100 |
2023/08/04 | 1,322 | 1,340 | 1,320 | 1,330 | -30 | -2.2% | 1,300 |
2023/08/03 | 1,325 | 1,360 | 1,325 | 1,360 | +33 | +2.5% | 800 |
2023/08/02 | 1,327 | 1,327 | 1,327 | 1,327 | ±0 | ±0% | 400 |
2023/08/01 | 1,327 | 1,327 | 1,327 | 1,327 | -2 | -0.2% | 100 |
2023/07/31 | 1,328 | 1,329 | 1,328 | 1,329 | ±0 | ±0% | 200 |
2023/07/28 | 1,329 | 1,331 | 1,325 | 1,329 | ±0 | ±0% | 500 |
2023/07/27 | 1,331 | 1,331 | 1,329 | 1,329 | -2 | -0.2% | 500 |
2023/07/26 | 1,340 | 1,340 | 1,331 | 1,331 | -9 | -0.7% | 200 |
2023/07/25 | 1,329 | 1,340 | 1,329 | 1,340 | +11 | +0.8% | 700 |
2023/07/24 | 1,329 | 1,329 | 1,329 | 1,329 | -4 | -0.3% | 100 |
151~
200
件表示中 / 3457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 | 132,500円 | +5.6% | -14.2% | 1.81% | 17.25倍 | 0.37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 |
クレステック | 191,000円 | -11.9% | -20.6% | 4.50% | 6.74倍 | 0.85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 |
IFIS | 58,500円 | +2.6% | +2.4% | 3.33% | 12.12倍 | 1.04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 | 76,000円 | +1.6% | +20.0% | 1.97% | 8.72倍 | 0.65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。自給式呼吸器等を代理店販売 |
菊水化 | 40,100円 | +7.2% | +25.7% | 3.99% | 11.88倍 | 0.53倍 |
|
建築物の下地材から仕上げ材まで一貫製販。塗料に進出。改修改装工事が2本目の柱で好採算 |
市場注目の銘柄
チャート関連のコラム