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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 1,339 | 1,346 | 1,339 | 1,346 | -3 | -0.2% | 200 |
| 2025/09/16 | 1,337 | 1,349 | 1,337 | 1,349 | +28 | +2.1% | 1,800 |
| 2025/09/12 | 1,321 | 1,321 | 1,321 | 1,321 | - | - | 200 |
| 2025/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/09/10 | 1,336 | 1,336 | 1,336 | 1,336 | ±0 | ±0% | 200 |
| 2025/09/09 | 1,336 | 1,336 | 1,336 | 1,336 | -1 | -0.1% | 100 |
| 2025/09/08 | 1,337 | 1,337 | 1,337 | 1,337 | ±0 | ±0% | 600 |
| 2025/09/05 | 1,335 | 1,337 | 1,335 | 1,337 | +2 | +0.1% | 800 |
| 2025/09/04 | 1,335 | 1,335 | 1,335 | 1,335 | ±0 | ±0% | 700 |
| 2025/09/03 | 1,348 | 1,348 | 1,335 | 1,335 | - | - | 200 |
| 2025/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/28 | 1,348 | 1,348 | 1,348 | 1,348 | - | - | 100 |
| 2025/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/26 | 1,346 | 1,348 | 1,346 | 1,348 | +7 | +0.5% | 500 |
| 2025/08/25 | 1,335 | 1,341 | 1,335 | 1,341 | +6 | +0.4% | 400 |
| 2025/08/22 | 1,332 | 1,335 | 1,332 | 1,335 | +1 | +0.1% | 900 |
| 2025/08/21 | 1,358 | 1,358 | 1,334 | 1,334 | -16 | -1.2% | 1,300 |
| 2025/08/20 | 1,357 | 1,357 | 1,350 | 1,350 | - | - | 700 |
| 2025/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/18 | 1,340 | 1,340 | 1,340 | 1,340 | -4 | -0.3% | 100 |
| 2025/08/15 | 1,365 | 1,365 | 1,335 | 1,344 | -18 | -1.3% | 900 |
| 2025/08/14 | 1,342 | 1,362 | 1,342 | 1,362 | +11 | +0.8% | 200 |
| 2025/08/13 | 1,350 | 1,351 | 1,350 | 1,351 | -17 | -1.2% | 400 |
| 2025/08/12 | 1,306 | 1,368 | 1,306 | 1,368 | - | - | 3,300 |
| 2025/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/07 | 1,350 | 1,350 | 1,350 | 1,350 | - | - | 7,000 |
| 2025/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/05 | 1,340 | 1,350 | 1,340 | 1,350 | - | - | 200 |
| 2025/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
1～
50
件表示中 / 3785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 | 134,600円 | +3.8% | -33.2% | 1.93% | 24.70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 | 34,900円 | +4.6% | -1.4% | 2.29% | 25.27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 |
| ＣＳランバー | 334,500円 | +6.9% | +1.2% | 2.39% | 5.20倍 | 0.55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 |
| クレステック | 186,700円 | -5.9% | +2.4% | 4.39% | 6.86倍 | 0.71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 |
| Ｂ＆Ｐ | 262,400円 | - | - | 2.67% | 14.19倍 | 1.71倍 |
|
業務用インクジェットプリンタ使ったデジタル印刷に強い。同技術使い内装材や電子看板参入 |
市場注目の銘柄
チャート関連のコラム
