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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/01 | 1,340 | 1,340 | 1,340 | 1,340 | ±0 | ±0% | 100 |
| 2024/02/29 | 1,340 | 1,340 | 1,340 | 1,340 | - | - | 900 |
| 2024/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/26 | 1,314 | 1,330 | 1,314 | 1,320 | +7 | +0.5% | 700 |
| 2024/02/22 | 1,311 | 1,313 | 1,310 | 1,313 | ±0 | ±0% | 600 |
| 2024/02/21 | 1,313 | 1,313 | 1,313 | 1,313 | ±0 | ±0% | 200 |
| 2024/02/20 | 1,313 | 1,313 | 1,313 | 1,313 | -6 | -0.5% | 100 |
| 2024/02/19 | 1,335 | 1,335 | 1,311 | 1,319 | -16 | -1.2% | 5,100 |
| 2024/02/16 | 1,335 | 1,335 | 1,335 | 1,335 | ±0 | ±0% | 300 |
| 2024/02/15 | 1,332 | 1,335 | 1,332 | 1,335 | - | - | 300 |
| 2024/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/13 | 1,332 | 1,332 | 1,332 | 1,332 | -3 | -0.2% | 100 |
| 2024/02/09 | 1,335 | 1,335 | 1,335 | 1,335 | ±0 | ±0% | 300 |
| 2024/02/08 | 1,335 | 1,335 | 1,335 | 1,335 | ±0 | ±0% | 200 |
| 2024/02/07 | 1,332 | 1,335 | 1,332 | 1,335 | +3 | +0.2% | 300 |
| 2024/02/06 | 1,332 | 1,332 | 1,332 | 1,332 | -8 | -0.6% | 300 |
| 2024/02/05 | 1,343 | 1,343 | 1,340 | 1,340 | -3 | -0.2% | 200 |
| 2024/02/02 | 1,342 | 1,343 | 1,336 | 1,343 | -29 | -2.1% | 1,200 |
| 2024/02/01 | 1,345 | 1,372 | 1,345 | 1,372 | +27 | +2% | 3,400 |
| 2024/01/31 | 1,345 | 1,345 | 1,345 | 1,345 | ±0 | ±0% | 2,100 |
| 2024/01/30 | 1,345 | 1,345 | 1,345 | 1,345 | ±0 | ±0% | 100 |
| 2024/01/29 | 1,349 | 1,349 | 1,345 | 1,345 | +5 | +0.4% | 1,100 |
| 2024/01/26 | 1,340 | 1,340 | 1,340 | 1,340 | ±0 | ±0% | 100 |
| 2024/01/25 | 1,333 | 1,340 | 1,333 | 1,340 | +7 | +0.5% | 700 |
| 2024/01/24 | 1,338 | 1,350 | 1,333 | 1,333 | +6 | +0.5% | 1,200 |
| 2024/01/23 | 1,327 | 1,327 | 1,327 | 1,327 | ±0 | ±0% | 300 |
| 2024/01/22 | 1,327 | 1,327 | 1,327 | 1,327 | ±0 | ±0% | 300 |
| 2024/01/19 | 1,327 | 1,327 | 1,327 | 1,327 | ±0 | ±0% | 300 |
| 2024/01/18 | 1,329 | 1,350 | 1,327 | 1,327 | -2 | -0.2% | 1,200 |
| 2024/01/17 | 1,330 | 1,330 | 1,329 | 1,329 | -1 | -0.1% | 800 |
| 2024/01/16 | 1,337 | 1,350 | 1,330 | 1,330 | -7 | -0.5% | 1,100 |
| 2024/01/15 | 1,337 | 1,340 | 1,337 | 1,337 | ±0 | ±0% | 600 |
| 2024/01/12 | 1,337 | 1,337 | 1,337 | 1,337 | ±0 | ±0% | 100 |
| 2024/01/11 | 1,337 | 1,338 | 1,336 | 1,337 | ±0 | ±0% | 1,500 |
| 2024/01/10 | 1,337 | 1,337 | 1,337 | 1,337 | -1 | -0.1% | 200 |
| 2024/01/09 | 1,334 | 1,338 | 1,334 | 1,338 | +4 | +0.3% | 200 |
| 2024/01/05 | 1,334 | 1,334 | 1,334 | 1,334 | - | - | 100 |
| 2024/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/28 | 1,304 | 1,304 | 1,304 | 1,304 | -26 | -2% | 300 |
| 2023/12/27 | 1,320 | 1,330 | 1,320 | 1,330 | +10 | +0.8% | 1,400 |
| 2023/12/26 | 1,320 | 1,330 | 1,320 | 1,320 | ±0 | ±0% | 700 |
| 2023/12/25 | 1,303 | 1,320 | 1,303 | 1,320 | +17 | +1.3% | 1,000 |
| 2023/12/22 | 1,303 | 1,303 | 1,303 | 1,303 | +1 | +0.1% | 400 |
| 2023/12/21 | 1,302 | 1,302 | 1,302 | 1,302 | -2 | -0.2% | 100 |
| 2023/12/20 | 1,320 | 1,320 | 1,300 | 1,304 | - | - | 2,300 |
| 2023/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/18 | 1,312 | 1,320 | 1,312 | 1,320 | +8 | +0.6% | 300 |
51～
100
件表示中 / 3457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 | 132,500円 | +5.6% | -14.2% | 1.81% | 17.25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 |
| クレステック | 191,000円 | -11.9% | -20.6% | 4.50% | 6.74倍 | 0.85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 |
| ＩＦＩＳ | 58,500円 | +2.6% | +2.4% | 3.33% | 12.12倍 | 1.04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 |
| 重松製 | 76,000円 | +1.6% | +20.0% | 1.97% | 8.72倍 | 0.65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。自給式呼吸器等を代理店販売 |
| 菊水化 | 40,100円 | +7.2% | +25.7% | 3.99% | 11.88倍 | 0.53倍 |
|
建築物の下地材から仕上げ材まで一貫製販。塗料に進出。改修改装工事が２本目の柱で好採算 |
市場注目の銘柄
チャート関連のコラム
