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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 1,330 | 1,330 | 1,330 | 1,330 | +5 | +0.4% | 100 |
| 2025/04/21 | 1,335 | 1,335 | 1,324 | 1,325 | -10 | -0.7% | 600 |
| 2025/04/18 | 1,335 | 1,335 | 1,335 | 1,335 | -1 | -0.1% | 100 |
| 2025/04/17 | 1,336 | 1,336 | 1,336 | 1,336 | ±0 | ±0% | 100 |
| 2025/04/16 | 1,336 | 1,336 | 1,336 | 1,336 | +4 | +0.3% | 100 |
| 2025/04/15 | 1,329 | 1,339 | 1,329 | 1,332 | +3 | +0.2% | 1,300 |
| 2025/04/14 | 1,329 | 1,329 | 1,329 | 1,329 | -1 | -0.1% | 200 |
| 2025/04/11 | 1,300 | 1,330 | 1,300 | 1,330 | +30 | +2.3% | 200 |
| 2025/04/10 | 1,330 | 1,330 | 1,300 | 1,300 | -10 | -0.8% | 300 |
| 2025/04/09 | 1,325 | 1,325 | 1,310 | 1,310 | -18 | -1.4% | 200 |
| 2025/04/08 | 1,330 | 1,330 | 1,280 | 1,328 | +28 | +2.2% | 1,100 |
| 2025/04/07 | 1,326 | 1,326 | 1,285 | 1,300 | -26 | -2% | 2,100 |
| 2025/04/04 | 1,325 | 1,326 | 1,325 | 1,326 | -14 | -1% | 500 |
| 2025/04/03 | 1,340 | 1,340 | 1,340 | 1,340 | ±0 | ±0% | 100 |
| 2025/04/02 | 1,329 | 1,340 | 1,323 | 1,340 | +15 | +1.1% | 1,100 |
| 2025/04/01 | 1,334 | 1,334 | 1,325 | 1,325 | -10 | -0.7% | 500 |
| 2025/03/31 | 1,331 | 1,335 | 1,311 | 1,335 | +3 | +0.2% | 900 |
| 2025/03/28 | 1,318 | 1,340 | 1,318 | 1,332 | -28 | -2.1% | 1,100 |
| 2025/03/27 | 1,360 | 1,360 | 1,360 | 1,360 | -1 | -0.1% | 300 |
| 2025/03/26 | 1,361 | 1,361 | 1,361 | 1,361 | +11 | +0.8% | 100 |
| 2025/03/25 | 1,350 | 1,350 | 1,350 | 1,350 | +6 | +0.4% | 600 |
| 2025/03/24 | 1,343 | 1,344 | 1,343 | 1,344 | +4 | +0.3% | 700 |
| 2025/03/21 | 1,345 | 1,346 | 1,340 | 1,340 | -5 | -0.4% | 400 |
| 2025/03/19 | 1,345 | 1,345 | 1,345 | 1,345 | ±0 | ±0% | 100 |
| 2025/03/18 | 1,358 | 1,358 | 1,345 | 1,345 | -5 | -0.4% | 200 |
| 2025/03/17 | 1,350 | 1,350 | 1,350 | 1,350 | - | - | 700 |
| 2025/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/13 | 1,356 | 1,358 | 1,356 | 1,358 | +7 | +0.5% | 600 |
| 2025/03/12 | 1,351 | 1,351 | 1,351 | 1,351 | +3 | +0.2% | 100 |
| 2025/03/11 | 1,348 | 1,348 | 1,348 | 1,348 | - | - | 100 |
| 2025/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/07 | 1,348 | 1,348 | 1,348 | 1,348 | -8 | -0.6% | 200 |
| 2025/03/06 | 1,351 | 1,356 | 1,350 | 1,356 | -1 | -0.1% | 1,000 |
| 2025/03/05 | 1,357 | 1,357 | 1,357 | 1,357 | +11 | +0.8% | 300 |
| 2025/03/04 | 1,346 | 1,346 | 1,346 | 1,346 | - | - | 100 |
| 2025/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/28 | 1,345 | 1,345 | 1,344 | 1,344 | - | - | 500 |
| 2025/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/25 | 1,350 | 1,360 | 1,345 | 1,345 | -14 | -1% | 1,100 |
| 2025/02/21 | 1,359 | 1,359 | 1,359 | 1,359 | +9 | +0.7% | 100 |
| 2025/02/20 | 1,350 | 1,350 | 1,350 | 1,350 | - | - | 300 |
| 2025/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/17 | 1,350 | 1,350 | 1,350 | 1,350 | - | - | 800 |
| 2025/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/13 | 1,339 | 1,339 | 1,339 | 1,339 | +4 | +0.3% | 200 |
| 2025/02/12 | 1,335 | 1,335 | 1,335 | 1,335 | ±0 | ±0% | 100 |
| 2025/02/10 | 1,333 | 1,340 | 1,333 | 1,335 | -25 | -1.8% | 1,500 |
| 2025/02/07 | 1,355 | 1,360 | 1,350 | 1,360 | +20 | +1.5% | 1,500 |
101～
150
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 | 134,600円 | +3.8% | -33.2% | 1.93% | 24.70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 | 334,500円 | +6.9% | +1.2% | 2.39% | 5.20倍 | 0.55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 | 262,400円 | - | - | 2.67% | 14.19倍 | 1.71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
