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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/31 | 1,335 | 1,335 | 1,335 | 1,335 | -5 | -0.4% | 200 |
| 2025/07/30 | 1,340 | 1,340 | 1,340 | 1,340 | ±0 | ±0% | 1,700 |
| 2025/07/29 | 1,340 | 1,340 | 1,340 | 1,340 | ±0 | ±0% | 300 |
| 2025/07/28 | 1,340 | 1,341 | 1,340 | 1,340 | ±0 | ±0% | 700 |
| 2025/07/25 | 1,335 | 1,340 | 1,335 | 1,340 | +1 | +0.1% | 600 |
| 2025/07/24 | 1,332 | 1,339 | 1,332 | 1,339 | -4 | -0.3% | 1,700 |
| 2025/07/23 | 1,343 | 1,343 | 1,343 | 1,343 | ±0 | ±0% | 400 |
| 2025/07/22 | 1,340 | 1,343 | 1,340 | 1,343 | - | - | 200 |
| 2025/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/16 | 1,353 | 1,353 | 1,353 | 1,353 | -7 | -0.5% | 300 |
| 2025/07/15 | 1,355 | 1,360 | 1,355 | 1,360 | +5 | +0.4% | 3,500 |
| 2025/07/14 | 1,359 | 1,359 | 1,355 | 1,355 | -5 | -0.4% | 200 |
| 2025/07/11 | 1,360 | 1,360 | 1,360 | 1,360 | ±0 | ±0% | 200 |
| 2025/07/10 | 1,360 | 1,360 | 1,360 | 1,360 | ±0 | ±0% | 200 |
| 2025/07/09 | 1,360 | 1,360 | 1,360 | 1,360 | ±0 | ±0% | 100 |
| 2025/07/08 | 1,360 | 1,360 | 1,360 | 1,360 | ±0 | ±0% | 100 |
| 2025/07/07 | 1,360 | 1,360 | 1,346 | 1,360 | ±0 | ±0% | 500 |
| 2025/07/04 | 1,360 | 1,360 | 1,360 | 1,360 | ±0 | ±0% | 300 |
| 2025/07/03 | 1,360 | 1,360 | 1,360 | 1,360 | ±0 | ±0% | 100 |
| 2025/07/02 | 1,360 | 1,360 | 1,360 | 1,360 | ±0 | ±0% | 100 |
| 2025/07/01 | 1,360 | 1,360 | 1,360 | 1,360 | ±0 | ±0% | 100 |
| 2025/06/30 | 1,360 | 1,360 | 1,360 | 1,360 | +1 | +0.1% | 200 |
| 2025/06/27 | 1,350 | 1,359 | 1,350 | 1,359 | +9 | +0.7% | 200 |
| 2025/06/26 | 1,358 | 1,358 | 1,350 | 1,350 | -8 | -0.6% | 200 |
| 2025/06/25 | 1,355 | 1,359 | 1,355 | 1,358 | +24 | +1.8% | 3,900 |
| 2025/06/24 | 1,357 | 1,357 | 1,334 | 1,334 | -7 | -0.5% | 200 |
| 2025/06/23 | 1,341 | 1,341 | 1,341 | 1,341 | +12 | +0.9% | 100 |
| 2025/06/20 | 1,359 | 1,359 | 1,329 | 1,329 | -30 | -2.2% | 200 |
| 2025/06/19 | 1,359 | 1,359 | 1,359 | 1,359 | -1 | -0.1% | 100 |
| 2025/06/18 | 1,360 | 1,360 | 1,360 | 1,360 | ±0 | ±0% | 100 |
| 2025/06/17 | 1,360 | 1,360 | 1,360 | 1,360 | ±0 | ±0% | 100 |
| 2025/06/16 | 1,354 | 1,360 | 1,353 | 1,360 | +12 | +0.9% | 4,500 |
| 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 |
1～
50
件表示中 / 3754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 | 133,500円 | +3.8% | -33.2% | - | - | - |
|
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 |
| 南海プライ | 622,000円 | +4.3% | +20.8% | 2.41% | 6.03倍 | 0.25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 |
| サンメッセ | 35,200円 | +4.6% | -1.4% | 2.27% | 25.38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 |
| 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 |
| ＣＳランバー | 317,000円 | +6.9% | +1.2% | 2.52% | 4.93倍 | 0.52倍 |
|
木材プレカット大手で在来、２×４工法用ともに製造。１都４県地盤。建築請負、不動産賃貸も |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
