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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/15 | 1,326 | 1,341 | 1,326 | 1,341 | +15 | +1.1% | 1,300 |
| 2025/01/14 | 1,326 | 1,326 | 1,326 | 1,326 | - | - | 200 |
| 2025/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/09 | 1,321 | 1,321 | 1,321 | 1,321 | - | - | 200 |
| 2025/01/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/07 | 1,349 | 1,350 | 1,349 | 1,350 | +15 | +1.1% | 300 |
| 2025/01/06 | 1,350 | 1,358 | 1,335 | 1,335 | -15 | -1.1% | 1,400 |
| 2024/12/30 | 1,357 | 1,357 | 1,350 | 1,350 | -7 | -0.5% | 200 |
| 2024/12/27 | 1,357 | 1,357 | 1,357 | 1,357 | +22 | +1.6% | 200 |
| 2024/12/26 | 1,335 | 1,335 | 1,335 | 1,335 | -15 | -1.1% | 100 |
| 2024/12/25 | 1,335 | 1,350 | 1,335 | 1,350 | - | - | 700 |
| 2024/12/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/23 | 1,335 | 1,335 | 1,335 | 1,335 | - | - | 100 |
| 2024/12/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/16 | 1,350 | 1,350 | 1,335 | 1,335 | -16 | -1.2% | 2,200 |
| 2024/12/13 | 1,351 | 1,351 | 1,351 | 1,351 | +20 | +1.5% | 3,300 |
| 2024/12/12 | 1,331 | 1,331 | 1,331 | 1,331 | - | - | 100 |
| 2024/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/06 | 1,328 | 1,336 | 1,328 | 1,331 | +3 | +0.2% | 500 |
| 2024/12/05 | 1,328 | 1,328 | 1,328 | 1,328 | ±0 | ±0% | 100 |
| 2024/12/04 | 1,338 | 1,338 | 1,327 | 1,328 | - | - | 800 |
| 2024/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/02 | 1,348 | 1,348 | 1,345 | 1,345 | - | - | 200 |
| 2024/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/28 | 1,350 | 1,350 | 1,347 | 1,350 | - | - | 1,400 |
| 2024/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/26 | 1,321 | 1,321 | 1,320 | 1,320 | -5 | -0.4% | 400 |
| 2024/11/25 | 1,325 | 1,325 | 1,325 | 1,325 | +15 | +1.1% | 600 |
| 2024/11/22 | 1,291 | 1,310 | 1,291 | 1,310 | -11 | -0.8% | 3,100 |
| 2024/11/21 | 1,321 | 1,321 | 1,321 | 1,321 | -6 | -0.5% | 300 |
| 2024/11/20 | 1,327 | 1,327 | 1,327 | 1,327 | ±0 | ±0% | 100 |
| 2024/11/19 | 1,344 | 1,344 | 1,327 | 1,327 | -4 | -0.3% | 200 |
| 2024/11/18 | 1,330 | 1,335 | 1,330 | 1,331 | -1 | -0.1% | 400 |
| 2024/11/15 | 1,360 | 1,360 | 1,330 | 1,332 | +1 | +0.1% | 1,000 |
| 2024/11/14 | 1,349 | 1,349 | 1,317 | 1,331 | -29 | -2.1% | 500 |
| 2024/11/13 | 1,365 | 1,365 | 1,360 | 1,360 | -5 | -0.4% | 400 |
| 2024/11/12 | 1,361 | 1,365 | 1,350 | 1,365 | +16 | +1.2% | 2,400 |
| 2024/11/11 | 1,350 | 1,350 | 1,348 | 1,349 | +29 | +2.2% | 500 |
| 2024/11/08 | 1,320 | 1,320 | 1,320 | 1,320 | +2 | +0.2% | 300 |
| 2024/11/07 | 1,325 | 1,326 | 1,318 | 1,318 | - | - | 1,200 |
| 2024/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/05 | 1,336 | 1,337 | 1,336 | 1,337 | - | - | 200 |
| 2024/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
101～
150
件表示中 / 3720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 | 136,000円 | +3.8% | -33.2% | 1.91% | 24.95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 | 35,200円 | +4.6% | -1.4% | 2.27% | 25.37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 |
| 南海プライ | 600,000円 | +4.3% | +20.8% | 2.50% | 5.81倍 | 0.24倍 |
|
和室天井材首位。収納材、床材など住宅内装材総合メーカー。インドネシア、フランスに子会社 |
| ＩＦＩＳ | 58,700円 | +22.0% | +13.6% | 5.37% | 11.09倍 | 1.00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 | 81,700円 | +2.0% | -1.5% | 1.84% | 7.09倍 | 0.68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 |
市場注目の銘柄
チャート関連のコラム
