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 |
|---|---|---|---|---|---|---|---|
| 2023/03/10 | 1,388 | 1,390 | 1,388 | 1,390 | +4 | +0.3% | 600 |
| 2023/03/09 | 1,386 | 1,386 | 1,386 | 1,386 | - | - | 100 |
| 2023/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/07 | 1,388 | 1,406 | 1,388 | 1,405 | - | - | 1,000 |
| 2023/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/03 | 1,404 | 1,404 | 1,400 | 1,400 | -4 | -0.3% | 200 |
| 2023/03/02 | 1,404 | 1,404 | 1,404 | 1,404 | +4 | +0.3% | 100 |
| 2023/03/01 | 1,384 | 1,400 | 1,384 | 1,400 | +16 | +1.2% | 1,200 |
| 2023/02/28 | 1,385 | 1,385 | 1,384 | 1,384 | -1 | -0.1% | 300 |
| 2023/02/27 | 1,382 | 1,390 | 1,382 | 1,385 | +3 | +0.2% | 400 |
| 2023/02/24 | 1,383 | 1,390 | 1,382 | 1,382 | ±0 | ±0% | 1,400 |
| 2023/02/22 | 1,382 | 1,388 | 1,378 | 1,382 | ±0 | ±0% | 1,900 |
| 2023/02/21 | 1,382 | 1,382 | 1,380 | 1,382 | ±0 | ±0% | 700 |
| 2023/02/20 | 1,382 | 1,382 | 1,382 | 1,382 | -3 | -0.2% | 100 |
| 2023/02/17 | 1,391 | 1,391 | 1,382 | 1,385 | -9 | -0.6% | 700 |
| 2023/02/16 | 1,393 | 1,394 | 1,391 | 1,394 | ±0 | ±0% | 400 |
| 2023/02/15 | 1,407 | 1,407 | 1,394 | 1,394 | ±0 | ±0% | 900 |
| 2023/02/14 | 1,394 | 1,394 | 1,394 | 1,394 | -1 | -0.1% | 200 |
| 2023/02/13 | 1,396 | 1,396 | 1,395 | 1,395 | -3 | -0.2% | 400 |
| 2023/02/10 | 1,397 | 1,398 | 1,397 | 1,398 | -1 | -0.1% | 300 |
| 2023/02/09 | 1,398 | 1,400 | 1,398 | 1,399 | -1 | -0.1% | 900 |
| 2023/02/08 | 1,400 | 1,400 | 1,400 | 1,400 | +2 | +0.1% | 900 |
| 2023/02/07 | 1,400 | 1,402 | 1,398 | 1,398 | ±0 | ±0% | 1,500 |
| 2023/02/06 | 1,397 | 1,400 | 1,397 | 1,398 | +2 | +0.1% | 2,400 |
| 2023/02/03 | 1,414 | 1,414 | 1,396 | 1,396 | -4 | -0.3% | 600 |
| 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 |
601～
650
件表示中 / 3767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 | 133,400円 | +3.8% | -33.2% | 1.95% | 24.48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 | 332,000円 | +6.9% | +1.2% | 2.41% | 5.16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 |
| Ｂ＆Ｐ | 252,200円 | - | - | 2.78% | 13.64倍 | 1.64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 |
| クレステック | 178,400円 | -5.9% | +2.4% | 4.60% | 6.55倍 | 0.68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
