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 |
|---|---|---|---|---|---|---|---|
| 2023/08/30 | 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 |
| 2023/07/21 | 1,331 | 1,333 | 1,328 | 1,333 | ±0 | ±0% | 1,000 |
| 2023/07/20 | 1,333 | 1,333 | 1,333 | 1,333 | -7 | -0.5% | 100 |
| 2023/07/19 | 1,340 | 1,361 | 1,340 | 1,340 | ±0 | ±0% | 2,300 |
| 2023/07/18 | 1,340 | 1,340 | 1,340 | 1,340 | ±0 | ±0% | 500 |
| 2023/07/14 | 1,330 | 1,340 | 1,330 | 1,340 | +9 | +0.7% | 2,100 |
| 2023/07/13 | 1,331 | 1,331 | 1,331 | 1,331 | ±0 | ±0% | 300 |
| 2023/07/12 | 1,331 | 1,331 | 1,330 | 1,331 | ±0 | ±0% | 1,000 |
| 2023/07/11 | 1,338 | 1,338 | 1,331 | 1,331 | -7 | -0.5% | 500 |
| 2023/07/10 | 1,332 | 1,338 | 1,330 | 1,338 | +6 | +0.5% | 1,100 |
| 2023/07/07 | 1,331 | 1,336 | 1,331 | 1,332 | ±0 | ±0% | 700 |
| 2023/07/06 | 1,331 | 1,332 | 1,331 | 1,332 | +1 | +0.1% | 500 |
| 2023/07/05 | 1,331 | 1,344 | 1,331 | 1,331 | ±0 | ±0% | 700 |
| 2023/07/04 | 1,335 | 1,335 | 1,331 | 1,331 | -4 | -0.3% | 500 |
| 2023/07/03 | 1,336 | 1,336 | 1,332 | 1,335 | -1 | -0.1% | 400 |
| 2023/06/30 | 1,336 | 1,336 | 1,332 | 1,336 | ±0 | ±0% | 400 |
| 2023/06/29 | 1,335 | 1,336 | 1,334 | 1,336 | -1 | -0.1% | 500 |
| 2023/06/28 | 1,337 | 1,337 | 1,337 | 1,337 | +1 | +0.1% | 500 |
| 2023/06/27 | 1,336 | 1,336 | 1,336 | 1,336 | +1 | +0.1% | 400 |
| 2023/06/26 | 1,345 | 1,345 | 1,335 | 1,335 | -11 | -0.8% | 200 |
| 2023/06/23 | 1,337 | 1,366 | 1,337 | 1,346 | +12 | +0.9% | 3,100 |
| 2023/06/22 | 1,334 | 1,334 | 1,321 | 1,334 | ±0 | ±0% | 500 |
| 2023/06/21 | 1,320 | 1,334 | 1,320 | 1,334 | -6 | -0.4% | 1,900 |
| 2023/06/20 | 1,340 | 1,340 | 1,340 | 1,340 | ±0 | ±0% | 400 |
401～
450
件表示中 / 3684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 | 0.36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 |
| 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 |
| サンメッセ | 35,800円 | +3.2% | +16.7% | 2.51% | 17.61倍 | 0.48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 |
| ＩＦＩＳ | 54,600円 | +22.0% | +13.6% | 3.94% | 10.32倍 | 0.93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 | 77,300円 | +1.6% | +20.0% | 1.94% | 8.87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。自給式呼吸器等を仕入れ販売 |
市場注目の銘柄
チャート関連のコラム
