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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,420 | 1,420 | 1,400 | 1,400 | -5 | -0.4% | 600 |
| 2023/02/01 | 1,405 | 1,405 | 1,405 | 1,405 | ±0 | ±0% | 300 |
| 2023/01/31 | 1,405 | 1,405 | 1,405 | 1,405 | -8 | -0.6% | 100 |
| 2023/01/30 | 1,415 | 1,415 | 1,413 | 1,413 | -2 | -0.1% | 200 |
| 2023/01/27 | 1,415 | 1,415 | 1,415 | 1,415 | -11 | -0.8% | 100 |
| 2023/01/26 | 1,427 | 1,427 | 1,415 | 1,426 | +11 | +0.8% | 300 |
| 2023/01/25 | 1,414 | 1,415 | 1,414 | 1,415 | ±0 | ±0% | 600 |
| 2023/01/24 | 1,415 | 1,415 | 1,415 | 1,415 | ±0 | ±0% | 400 |
| 2023/01/23 | 1,415 | 1,415 | 1,415 | 1,415 | ±0 | ±0% | 200 |
| 2023/01/20 | 1,414 | 1,415 | 1,414 | 1,415 | +1 | +0.1% | 400 |
| 2023/01/19 | 1,414 | 1,414 | 1,414 | 1,414 | -24 | -1.7% | 100 |
| 2023/01/18 | 1,438 | 1,438 | 1,438 | 1,438 | ±0 | ±0% | 100 |
| 2023/01/17 | 1,477 | 1,477 | 1,438 | 1,438 | -42 | -2.8% | 700 |
| 2023/01/16 | 1,431 | 1,480 | 1,431 | 1,480 | +60 | +4.2% | 1,200 |
| 2023/01/13 | 1,425 | 1,425 | 1,420 | 1,420 | -5 | -0.4% | 300 |
| 2023/01/12 | 1,420 | 1,430 | 1,420 | 1,425 | - | - | 1,000 |
| 2023/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/10 | 1,450 | 1,450 | 1,450 | 1,450 | - | - | 100 |
| 2023/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/05 | 1,458 | 1,458 | 1,458 | 1,458 | - | - | 200 |
| 2023/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/30 | 1,430 | 1,460 | 1,430 | 1,460 | - | - | 500 |
| 2022/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/23 | 1,414 | 1,438 | 1,414 | 1,438 | +32 | +2.3% | 1,000 |
| 2022/12/22 | 1,406 | 1,406 | 1,406 | 1,406 | - | - | 100 |
| 2022/12/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/15 | 1,450 | 1,464 | 1,436 | 1,436 | - | - | 5,300 |
| 2022/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/12 | 1,400 | 1,436 | 1,400 | 1,436 | +8 | +0.6% | 1,400 |
| 2022/12/09 | 1,428 | 1,428 | 1,428 | 1,428 | - | - | 100 |
| 2022/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/05 | 1,401 | 1,430 | 1,401 | 1,430 | - | - | 400 |
| 2022/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/01 | 1,401 | 1,401 | 1,401 | 1,401 | +8 | +0.6% | 100 |
| 2022/11/30 | 1,400 | 1,400 | 1,393 | 1,393 | -8 | -0.6% | 200 |
| 2022/11/29 | 1,400 | 1,401 | 1,400 | 1,401 | -9 | -0.6% | 200 |
| 2022/11/28 | 1,410 | 1,410 | 1,410 | 1,410 | -1 | -0.1% | 100 |
| 2022/11/25 | 1,389 | 1,411 | 1,388 | 1,411 | +24 | +1.7% | 1,600 |
| 2022/11/24 | 1,383 | 1,387 | 1,383 | 1,387 | +1 | +0.1% | 500 |
| 2022/11/22 | 1,386 | 1,386 | 1,386 | 1,386 | - | - | 600 |
| 2022/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
551～
600
件表示中 / 3692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 | 134,100円 | +5.6% | -14.2% | 1.79% | 17.46倍 | 0.37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 |
| エステールＨＤ | 57,200円 | +1.6% | +131.0% | 4.72% | 119.92倍 | 0.50倍 |
|
宝飾品の生産から販売まで一貫体制。ＳＣ内テナントが中心。眼鏡チェーンも。ベトナムに工場 |
| サンメッセ | 36,400円 | +3.2% | +16.7% | 2.47% | 17.90倍 | 0.49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 |
| ＩＦＩＳ | 55,400円 | +22.0% | +13.6% | 3.88% | 10.47倍 | 0.94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 |
| クレステック | 174,000円 | -0.7% | -3.5% | 4.37% | 6.93倍 | 0.63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
