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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,348 | 1,348 | 1,348 | 1,348 | +4 | +0.3% | 100 |
| 2025/06/12 | 1,344 | 1,344 | 1,342 | 1,344 | ±0 | ±0% | 2,800 |
| 2025/06/11 | 1,357 | 1,357 | 1,343 | 1,344 | -13 | -1% | 500 |
| 2025/06/10 | 1,357 | 1,357 | 1,357 | 1,357 | ±0 | ±0% | 100 |
| 2025/06/09 | 1,357 | 1,357 | 1,357 | 1,357 | +6 | +0.4% | 200 |
| 2025/06/06 | 1,351 | 1,351 | 1,351 | 1,351 | -2 | -0.1% | 200 |
| 2025/06/05 | 1,353 | 1,353 | 1,353 | 1,353 | -1 | -0.1% | 300 |
| 2025/06/04 | 1,354 | 1,354 | 1,354 | 1,354 | ±0 | ±0% | 200 |
| 2025/06/03 | 1,354 | 1,354 | 1,354 | 1,354 | +5 | +0.4% | 100 |
| 2025/06/02 | 1,349 | 1,349 | 1,349 | 1,349 | ±0 | ±0% | 100 |
| 2025/05/30 | 1,349 | 1,349 | 1,349 | 1,349 | +4 | +0.3% | 100 |
| 2025/05/29 | 1,359 | 1,359 | 1,345 | 1,345 | - | - | 300 |
| 2025/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/23 | 1,340 | 1,350 | 1,340 | 1,350 | - | - | 700 |
| 2025/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/15 | 1,350 | 1,350 | 1,350 | 1,350 | - | - | 800 |
| 2025/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/13 | 1,350 | 1,350 | 1,350 | 1,350 | - | - | 100 |
| 2025/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/09 | 1,355 | 1,355 | 1,355 | 1,355 | -11 | -0.8% | 200 |
| 2025/05/08 | 1,366 | 1,366 | 1,366 | 1,366 | -13 | -0.9% | 100 |
| 2025/05/07 | 1,351 | 1,379 | 1,350 | 1,379 | +38 | +2.8% | 500 |
| 2025/05/02 | 1,340 | 1,350 | 1,340 | 1,341 | - | - | 300 |
| 2025/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/30 | 1,340 | 1,340 | 1,340 | 1,340 | ±0 | ±0% | 100 |
| 2025/04/28 | 1,364 | 1,388 | 1,340 | 1,340 | -10 | -0.7% | 2,300 |
| 2025/04/25 | 1,330 | 1,350 | 1,330 | 1,350 | +20 | +1.5% | 1,400 |
| 2025/04/24 | 1,330 | 1,330 | 1,330 | 1,330 | ±0 | ±0% | 200 |
| 2025/04/23 | 1,330 | 1,330 | 1,330 | 1,330 | ±0 | ±0% | 100 |
| 2025/04/22 | 1,330 | 1,330 | 1,330 | 1,330 | +5 | +0.4% | 100 |
| 2025/04/21 | 1,335 | 1,335 | 1,324 | 1,325 | -10 | -0.7% | 600 |
| 2025/04/18 | 1,335 | 1,335 | 1,335 | 1,335 | -1 | -0.1% | 100 |
| 2025/04/17 | 1,336 | 1,336 | 1,336 | 1,336 | ±0 | ±0% | 100 |
| 2025/04/16 | 1,336 | 1,336 | 1,336 | 1,336 | +4 | +0.3% | 100 |
| 2025/04/15 | 1,329 | 1,339 | 1,329 | 1,332 | +3 | +0.2% | 1,300 |
| 2025/04/14 | 1,329 | 1,329 | 1,329 | 1,329 | -1 | -0.1% | 200 |
| 2025/04/11 | 1,300 | 1,330 | 1,300 | 1,330 | +30 | +2.3% | 200 |
| 2025/04/10 | 1,330 | 1,330 | 1,300 | 1,300 | -10 | -0.8% | 300 |
| 2025/04/09 | 1,325 | 1,325 | 1,310 | 1,310 | -18 | -1.4% | 200 |
| 2025/04/08 | 1,330 | 1,330 | 1,280 | 1,328 | +28 | +2.2% | 1,100 |
| 2025/04/07 | 1,326 | 1,326 | 1,285 | 1,300 | -26 | -2% | 2,100 |
| 2025/04/04 | 1,325 | 1,326 | 1,325 | 1,326 | -14 | -1% | 500 |
| 2025/04/03 | 1,340 | 1,340 | 1,340 | 1,340 | ±0 | ±0% | 100 |
| 2025/04/02 | 1,329 | 1,340 | 1,323 | 1,340 | +15 | +1.1% | 1,100 |
1～
50
件表示中 / 3720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 | 134,800円 | +3.8% | -33.2% | 1.93% | 24.73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 | 35,000円 | +4.6% | -1.4% | 2.29% | 25.23倍 | 0.46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 | 603,000円 | +4.3% | +20.8% | 2.49% | 5.84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 |
| ＩＦＩＳ | 58,800円 | +22.0% | +13.6% | 5.36% | 11.11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 |
| 重松製 | 82,900円 | +2.0% | -1.5% | 1.81% | 7.19倍 | 0.69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
