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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 1,407 | 1,407 | 1,407 | 1,407 | - | - | 100 |
| 2017/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/29 | 1,406 | 1,406 | 1,381 | 1,381 | -39 | -2.7% | 200 |
| 2017/03/28 | 1,409 | 1,420 | 1,409 | 1,420 | +20 | +1.4% | 200 |
| 2017/03/27 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 600 |
| 2017/03/24 | 1,405 | 1,405 | 1,400 | 1,400 | -5 | -0.4% | 700 |
| 2017/03/23 | 1,405 | 1,405 | 1,405 | 1,405 | - | - | 100 |
| 2017/03/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/17 | 1,405 | 1,408 | 1,405 | 1,408 | -2 | -0.1% | 200 |
| 2017/03/16 | 1,410 | 1,410 | 1,410 | 1,410 | ±0 | ±0% | 100 |
| 2017/03/15 | 1,410 | 1,410 | 1,410 | 1,410 | - | - | 800 |
| 2017/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/07 | 1,400 | 1,400 | 1,400 | 1,400 | -13 | -0.9% | 400 |
| 2017/03/06 | 1,413 | 1,413 | 1,413 | 1,413 | ±0 | ±0% | 100 |
| 2017/03/03 | 1,413 | 1,413 | 1,413 | 1,413 | +14 | +1% | 200 |
| 2017/03/02 | 1,413 | 1,413 | 1,399 | 1,399 | -14 | -1% | 300 |
| 2017/03/01 | 1,413 | 1,413 | 1,413 | 1,413 | - | - | 200 |
| 2017/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/27 | 1,415 | 1,415 | 1,415 | 1,415 | ±0 | ±0% | 100 |
| 2017/02/24 | 1,415 | 1,415 | 1,414 | 1,415 | ±0 | ±0% | 1,300 |
| 2017/02/23 | 1,415 | 1,415 | 1,415 | 1,415 | ±0 | ±0% | 100 |
| 2017/02/22 | 1,415 | 1,415 | 1,415 | 1,415 | ±0 | ±0% | 100 |
| 2017/02/21 | 1,415 | 1,415 | 1,415 | 1,415 | ±0 | ±0% | 200 |
| 2017/02/20 | 1,415 | 1,415 | 1,415 | 1,415 | ±0 | ±0% | 100 |
| 2017/02/17 | 1,415 | 1,415 | 1,415 | 1,415 | ±0 | ±0% | 100 |
| 2017/02/16 | 1,415 | 1,415 | 1,415 | 1,415 | ±0 | ±0% | 100 |
| 2017/02/15 | 1,415 | 1,415 | 1,415 | 1,415 | ±0 | ±0% | 800 |
| 2017/02/14 | 1,415 | 1,415 | 1,415 | 1,415 | ±0 | ±0% | 100 |
| 2017/02/13 | 1,415 | 1,415 | 1,415 | 1,415 | ±0 | ±0% | 100 |
| 2017/02/10 | 1,415 | 1,415 | 1,415 | 1,415 | ±0 | ±0% | 200 |
| 2017/02/09 | 1,415 | 1,415 | 1,415 | 1,415 | ±0 | ±0% | 100 |
| 2017/02/08 | 1,415 | 1,415 | 1,415 | 1,415 | ±0 | ±0% | 100 |
| 2017/02/07 | 1,415 | 1,415 | 1,415 | 1,415 | ±0 | ±0% | 100 |
| 2017/02/06 | 1,415 | 1,415 | 1,415 | 1,415 | - | - | 200 |
| 2017/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/01 | 1,415 | 1,415 | 1,415 | 1,415 | - | - | 100 |
| 2017/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/01/27 | 1,419 | 1,419 | 1,419 | 1,419 | +4 | +0.3% | 300 |
| 2017/01/26 | 1,415 | 1,415 | 1,415 | 1,415 | +5 | +0.4% | 100 |
| 2017/01/25 | 1,415 | 1,415 | 1,410 | 1,410 | -4 | -0.3% | 600 |
| 2017/01/24 | 1,400 | 1,414 | 1,400 | 1,414 | +14 | +1% | 400 |
| 2017/01/23 | 1,400 | 1,400 | 1,400 | 1,400 | - | - | 400 |
2051～
2100
件表示中 / 3768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 | 133,500円 | +3.8% | -33.2% | 1.95% | 24.50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 | 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 |
| クレステック | 178,300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 |
| 重松製 | 80,100円 | +2.0% | -1.5% | 1.87% | 6.95倍 | 0.67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
