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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/13 | 1,307 | 1,312 | 1,307 | 1,312 | +5 | +0.4% | 700 |
| 2023/11/10 | 1,307 | 1,307 | 1,307 | 1,307 | +1 | +0.1% | 300 |
| 2023/11/09 | 1,306 | 1,306 | 1,306 | 1,306 | -9 | -0.7% | 100 |
| 2023/11/08 | 1,315 | 1,315 | 1,315 | 1,315 | - | - | 100 |
| 2023/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/06 | 1,314 | 1,322 | 1,310 | 1,322 | +8 | +0.6% | 700 |
| 2023/11/02 | 1,314 | 1,320 | 1,301 | 1,314 | ±0 | ±0% | 1,500 |
| 2023/11/01 | 1,310 | 1,315 | 1,310 | 1,314 | +4 | +0.3% | 500 |
| 2023/10/31 | 1,312 | 1,312 | 1,310 | 1,310 | -2 | -0.2% | 500 |
| 2023/10/30 | 1,312 | 1,312 | 1,312 | 1,312 | ±0 | ±0% | 300 |
| 2023/10/27 | 1,313 | 1,313 | 1,312 | 1,312 | -1 | -0.1% | 400 |
| 2023/10/26 | 1,313 | 1,313 | 1,313 | 1,313 | ±0 | ±0% | 400 |
| 2023/10/25 | 1,330 | 1,330 | 1,313 | 1,313 | ±0 | ±0% | 900 |
| 2023/10/24 | 1,313 | 1,313 | 1,313 | 1,313 | ±0 | ±0% | 300 |
| 2023/10/23 | 1,322 | 1,322 | 1,313 | 1,313 | -9 | -0.7% | 600 |
| 2023/10/20 | 1,322 | 1,322 | 1,322 | 1,322 | ±0 | ±0% | 300 |
| 2023/10/19 | 1,322 | 1,322 | 1,322 | 1,322 | ±0 | ±0% | 100 |
| 2023/10/18 | 1,322 | 1,322 | 1,322 | 1,322 | ±0 | ±0% | 300 |
| 2023/10/17 | 1,329 | 1,329 | 1,322 | 1,322 | -8 | -0.6% | 300 |
| 2023/10/16 | 1,320 | 1,336 | 1,320 | 1,330 | +10 | +0.8% | 1,200 |
| 2023/10/13 | 1,317 | 1,324 | 1,317 | 1,320 | +3 | +0.2% | 400 |
| 2023/10/12 | 1,317 | 1,317 | 1,317 | 1,317 | - | - | 100 |
| 2023/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/05 | 1,328 | 1,328 | 1,326 | 1,326 | +14 | +1.1% | 400 |
| 2023/10/04 | 1,311 | 1,312 | 1,310 | 1,312 | -8 | -0.6% | 1,200 |
| 2023/10/03 | 1,325 | 1,325 | 1,320 | 1,320 | -5 | -0.4% | 200 |
| 2023/10/02 | 1,325 | 1,325 | 1,325 | 1,325 | ±0 | ±0% | 300 |
| 2023/09/29 | 1,310 | 1,325 | 1,310 | 1,325 | ±0 | ±0% | 3,300 |
| 2023/09/28 | 1,328 | 1,329 | 1,325 | 1,325 | -12 | -0.9% | 3,400 |
| 2023/09/27 | 1,333 | 1,345 | 1,329 | 1,337 | +4 | +0.3% | 800 |
| 2023/09/26 | 1,328 | 1,344 | 1,328 | 1,333 | +5 | +0.4% | 900 |
| 2023/09/25 | 1,331 | 1,342 | 1,327 | 1,328 | +1 | +0.1% | 1,600 |
| 2023/09/22 | 1,340 | 1,340 | 1,327 | 1,327 | -23 | -1.7% | 1,100 |
| 2023/09/21 | 1,340 | 1,350 | 1,329 | 1,350 | +10 | +0.7% | 1,300 |
| 2023/09/20 | 1,340 | 1,340 | 1,340 | 1,340 | ±0 | ±0% | 100 |
| 2023/09/19 | 1,340 | 1,340 | 1,340 | 1,340 | -1 | -0.1% | 600 |
| 2023/09/15 | 1,328 | 1,341 | 1,328 | 1,341 | - | - | 500 |
| 2023/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/13 | 1,328 | 1,328 | 1,328 | 1,328 | +1 | +0.1% | 100 |
| 2023/09/12 | 1,332 | 1,337 | 1,327 | 1,327 | ±0 | ±0% | 600 |
| 2023/09/11 | 1,327 | 1,327 | 1,327 | 1,327 | ±0 | ±0% | 100 |
| 2023/09/08 | 1,328 | 1,328 | 1,327 | 1,327 | -1 | -0.1% | 200 |
| 2023/09/07 | 1,328 | 1,328 | 1,328 | 1,328 | ±0 | ±0% | 100 |
| 2023/09/06 | 1,328 | 1,328 | 1,328 | 1,328 | ±0 | ±0% | 100 |
| 2023/09/05 | 1,328 | 1,328 | 1,328 | 1,328 | ±0 | ±0% | 400 |
| 2023/09/04 | 1,327 | 1,328 | 1,327 | 1,328 | +2 | +0.2% | 700 |
| 2023/09/01 | 1,346 | 1,346 | 1,326 | 1,326 | - | - | 300 |
451～
500
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 | 133,700円 | +3.8% | -33.2% | 1.94% | 24.53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 | 340,000円 | +6.9% | +1.2% | 2.35% | 5.29倍 | 0.56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 | 264,500円 | - | - | 2.65% | 14.30倍 | 1.72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
