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 |
|---|---|---|---|---|---|---|---|
| 2023/07/20 | 1,333 | 1,333 | 1,333 | 1,333 | -7 | -0.5% | 100 |
| 2023/07/19 | 1,340 | 1,361 | 1,340 | 1,340 | ±0 | ±0% | 2,300 |
| 2023/07/18 | 1,340 | 1,340 | 1,340 | 1,340 | ±0 | ±0% | 500 |
| 2023/07/14 | 1,330 | 1,340 | 1,330 | 1,340 | +9 | +0.7% | 2,100 |
| 2023/07/13 | 1,331 | 1,331 | 1,331 | 1,331 | ±0 | ±0% | 300 |
| 2023/07/12 | 1,331 | 1,331 | 1,330 | 1,331 | ±0 | ±0% | 1,000 |
| 2023/07/11 | 1,338 | 1,338 | 1,331 | 1,331 | -7 | -0.5% | 500 |
| 2023/07/10 | 1,332 | 1,338 | 1,330 | 1,338 | +6 | +0.5% | 1,100 |
| 2023/07/07 | 1,331 | 1,336 | 1,331 | 1,332 | ±0 | ±0% | 700 |
| 2023/07/06 | 1,331 | 1,332 | 1,331 | 1,332 | +1 | +0.1% | 500 |
| 2023/07/05 | 1,331 | 1,344 | 1,331 | 1,331 | ±0 | ±0% | 700 |
| 2023/07/04 | 1,335 | 1,335 | 1,331 | 1,331 | -4 | -0.3% | 500 |
| 2023/07/03 | 1,336 | 1,336 | 1,332 | 1,335 | -1 | -0.1% | 400 |
| 2023/06/30 | 1,336 | 1,336 | 1,332 | 1,336 | ±0 | ±0% | 400 |
| 2023/06/29 | 1,335 | 1,336 | 1,334 | 1,336 | -1 | -0.1% | 500 |
| 2023/06/28 | 1,337 | 1,337 | 1,337 | 1,337 | +1 | +0.1% | 500 |
| 2023/06/27 | 1,336 | 1,336 | 1,336 | 1,336 | +1 | +0.1% | 400 |
| 2023/06/26 | 1,345 | 1,345 | 1,335 | 1,335 | -11 | -0.8% | 200 |
| 2023/06/23 | 1,337 | 1,366 | 1,337 | 1,346 | +12 | +0.9% | 3,100 |
| 2023/06/22 | 1,334 | 1,334 | 1,321 | 1,334 | ±0 | ±0% | 500 |
| 2023/06/21 | 1,320 | 1,334 | 1,320 | 1,334 | -6 | -0.4% | 1,900 |
| 2023/06/20 | 1,340 | 1,340 | 1,340 | 1,340 | ±0 | ±0% | 400 |
| 2023/06/19 | 1,333 | 1,350 | 1,333 | 1,340 | +7 | +0.5% | 600 |
| 2023/06/16 | 1,333 | 1,333 | 1,333 | 1,333 | +1 | +0.1% | 400 |
| 2023/06/15 | 1,335 | 1,348 | 1,332 | 1,332 | -3 | -0.2% | 1,600 |
| 2023/06/14 | 1,349 | 1,349 | 1,335 | 1,335 | -16 | -1.2% | 200 |
| 2023/06/13 | 1,336 | 1,351 | 1,336 | 1,351 | +14 | +1% | 600 |
| 2023/06/12 | 1,337 | 1,337 | 1,337 | 1,337 | ±0 | ±0% | 300 |
| 2023/06/09 | 1,337 | 1,337 | 1,337 | 1,337 | ±0 | ±0% | 300 |
| 2023/06/08 | 1,337 | 1,337 | 1,337 | 1,337 | ±0 | ±0% | 500 |
| 2023/06/07 | 1,337 | 1,337 | 1,321 | 1,337 | ±0 | ±0% | 400 |
| 2023/06/06 | 1,337 | 1,337 | 1,337 | 1,337 | ±0 | ±0% | 400 |
| 2023/06/05 | 1,321 | 1,349 | 1,320 | 1,337 | +16 | +1.2% | 1,300 |
| 2023/06/02 | 1,351 | 1,351 | 1,300 | 1,321 | - | - | 3,400 |
| 2023/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/25 | 1,350 | 1,358 | 1,349 | 1,358 | +8 | +0.6% | 800 |
| 2023/05/24 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 200 |
| 2023/05/23 | 1,355 | 1,355 | 1,350 | 1,350 | -5 | -0.4% | 500 |
| 2023/05/22 | 1,350 | 1,355 | 1,350 | 1,355 | ±0 | ±0% | 500 |
| 2023/05/19 | 1,355 | 1,355 | 1,355 | 1,355 | ±0 | ±0% | 300 |
| 2023/05/18 | 1,352 | 1,355 | 1,352 | 1,355 | +3 | +0.2% | 1,100 |
| 2023/05/17 | 1,352 | 1,352 | 1,352 | 1,352 | ±0 | ±0% | 600 |
| 2023/05/16 | 1,355 | 1,355 | 1,352 | 1,352 | -7 | -0.5% | 300 |
| 2023/05/15 | 1,359 | 1,359 | 1,359 | 1,359 | ±0 | ±0% | 800 |
| 2023/05/12 | 1,359 | 1,359 | 1,359 | 1,359 | ±0 | ±0% | 300 |
| 2023/05/11 | 1,359 | 1,359 | 1,359 | 1,359 | ±0 | ±0% | 400 |
501～
550
件表示中 / 3756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 | 135,000円 | +3.8% | -33.2% | 1.93% | 24.77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 | 34,800円 | +4.6% | -1.4% | 2.30% | 25.20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 | 330,000円 | +6.9% | +1.2% | 2.42% | 5.13倍 | 0.54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 |
| 重松製 | 84,000円 | +2.0% | -1.5% | 1.79% | 7.28倍 | 0.70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 |
| クレステック | 169,600円 | -0.7% | -3.5% | 4.48% | 6.70倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
