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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 1,328 | 1,340 | 1,328 | 1,329 | +5 | +0.4% | 300 |
| 2024/05/01 | 1,350 | 1,350 | 1,324 | 1,324 | - | - | 1,100 |
| 2024/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/25 | 1,336 | 1,340 | 1,336 | 1,340 | +15 | +1.1% | 600 |
| 2024/04/24 | 1,325 | 1,325 | 1,325 | 1,325 | - | - | 100 |
| 2024/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/22 | 1,316 | 1,325 | 1,316 | 1,325 | - | - | 200 |
| 2024/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/18 | 1,320 | 1,320 | 1,320 | 1,320 | ±0 | ±0% | 200 |
| 2024/04/17 | 1,320 | 1,320 | 1,320 | 1,320 | - | - | 700 |
| 2024/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/15 | 1,336 | 1,336 | 1,336 | 1,336 | - | - | 800 |
| 2024/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/10 | 1,315 | 1,315 | 1,315 | 1,315 | ±0 | ±0% | 100 |
| 2024/04/09 | 1,330 | 1,330 | 1,315 | 1,315 | -11 | -0.8% | 4,500 |
| 2024/04/08 | 1,326 | 1,326 | 1,326 | 1,326 | -14 | -1% | 200 |
| 2024/04/05 | 1,313 | 1,342 | 1,313 | 1,340 | - | - | 1,800 |
| 2024/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/03 | 1,320 | 1,320 | 1,312 | 1,312 | -8 | -0.6% | 200 |
| 2024/04/02 | 1,320 | 1,320 | 1,320 | 1,320 | -30 | -2.2% | 1,000 |
| 2024/04/01 | 1,350 | 1,350 | 1,350 | 1,350 | +30 | +2.3% | 100 |
| 2024/03/29 | 1,320 | 1,320 | 1,320 | 1,320 | ±0 | ±0% | 1,500 |
| 2024/03/28 | 1,320 | 1,325 | 1,320 | 1,320 | - | - | 900 |
| 2024/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/26 | 1,361 | 1,370 | 1,352 | 1,352 | -11 | -0.8% | 1,900 |
| 2024/03/25 | 1,356 | 1,380 | 1,356 | 1,363 | - | - | 1,100 |
| 2024/03/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/21 | 1,346 | 1,346 | 1,346 | 1,346 | -14 | -1% | 500 |
| 2024/03/19 | 1,366 | 1,366 | 1,360 | 1,360 | -21 | -1.5% | 300 |
| 2024/03/18 | 1,380 | 1,389 | 1,344 | 1,381 | +54 | +4.1% | 5,100 |
| 2024/03/15 | 1,339 | 1,339 | 1,327 | 1,327 | +5 | +0.4% | 900 |
| 2024/03/14 | 1,320 | 1,322 | 1,320 | 1,322 | +2 | +0.2% | 200 |
| 2024/03/13 | 1,322 | 1,322 | 1,320 | 1,320 | -2 | -0.2% | 200 |
| 2024/03/12 | 1,323 | 1,323 | 1,322 | 1,322 | -13 | -1% | 200 |
| 2024/03/11 | 1,334 | 1,335 | 1,330 | 1,335 | - | - | 800 |
| 2024/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/06 | 1,315 | 1,321 | 1,315 | 1,321 | +11 | +0.8% | 300 |
| 2024/03/05 | 1,339 | 1,339 | 1,300 | 1,310 | - | - | 3,200 |
| 2024/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/01 | 1,340 | 1,340 | 1,340 | 1,340 | ±0 | ±0% | 100 |
| 2024/02/29 | 1,340 | 1,340 | 1,340 | 1,340 | - | - | 900 |
| 2024/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/26 | 1,314 | 1,330 | 1,314 | 1,320 | +7 | +0.5% | 700 |
| 2024/02/22 | 1,311 | 1,313 | 1,310 | 1,313 | ±0 | ±0% | 600 |
| 2024/02/21 | 1,313 | 1,313 | 1,313 | 1,313 | ±0 | ±0% | 200 |
| 2024/02/20 | 1,313 | 1,313 | 1,313 | 1,313 | -6 | -0.5% | 100 |
1～
50
件表示中 / 3448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 | 132,900円 | +3.2% | -7.9% | 1.81% | 16.19倍 | 0.38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 | 61,200円 | +2.6% | +2.4% | 3.19% | 12.68倍 | 1.09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 |
| クレステック | 189,900円 | -11.9% | -20.6% | 4.53% | 6.70倍 | 0.84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 |
| 重松製 | 76,100円 | +0.9% | -22.0% | 1.64% | 9.27倍 | 0.73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 | +7.0% | +2.2% | 3.99% | 13.26倍 | 0.55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
