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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/16 | 1,361 | 1,361 | 1,361 | 1,361 | +8 | +0.6% | 100 |
| 2024/08/15 | 1,357 | 1,357 | 1,350 | 1,353 | +13 | +1% | 1,000 |
| 2024/08/14 | 1,357 | 1,357 | 1,340 | 1,340 | -17 | -1.3% | 400 |
| 2024/08/13 | 1,330 | 1,357 | 1,330 | 1,357 | +37 | +2.8% | 200 |
| 2024/08/09 | 1,319 | 1,320 | 1,319 | 1,320 | - | - | 900 |
| 2024/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/07 | 1,285 | 1,292 | 1,285 | 1,292 | +15 | +1.2% | 200 |
| 2024/08/06 | 1,288 | 1,290 | 1,270 | 1,277 | -13 | -1% | 1,500 |
| 2024/08/05 | 1,293 | 1,319 | 1,290 | 1,290 | -17 | -1.3% | 3,500 |
| 2024/08/02 | 1,340 | 1,340 | 1,307 | 1,307 | -43 | -3.2% | 900 |
| 2024/08/01 | 1,351 | 1,356 | 1,350 | 1,350 | - | - | 500 |
| 2024/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/29 | 1,370 | 1,370 | 1,370 | 1,370 | +10 | +0.7% | 100 |
| 2024/07/26 | 1,360 | 1,360 | 1,360 | 1,360 | -3 | -0.2% | 100 |
| 2024/07/25 | 1,363 | 1,363 | 1,363 | 1,363 | ±0 | ±0% | 600 |
| 2024/07/24 | 1,363 | 1,363 | 1,363 | 1,363 | +2 | +0.1% | 200 |
| 2024/07/23 | 1,361 | 1,361 | 1,361 | 1,361 | - | - | 100 |
| 2024/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/16 | 1,360 | 1,360 | 1,360 | 1,360 | -14 | -1% | 1,100 |
| 2024/07/12 | 1,358 | 1,374 | 1,358 | 1,374 | +17 | +1.3% | 3,600 |
| 2024/07/11 | 1,357 | 1,357 | 1,357 | 1,357 | - | - | 100 |
| 2024/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/08 | 1,358 | 1,358 | 1,358 | 1,358 | ±0 | ±0% | 100 |
| 2024/07/05 | 1,370 | 1,370 | 1,358 | 1,358 | -17 | -1.2% | 800 |
| 2024/07/04 | 1,375 | 1,375 | 1,375 | 1,375 | +10 | +0.7% | 300 |
| 2024/07/03 | 1,365 | 1,365 | 1,365 | 1,365 | - | - | 100 |
| 2024/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/01 | 1,361 | 1,361 | 1,361 | 1,361 | ±0 | ±0% | 100 |
| 2024/06/28 | 1,361 | 1,361 | 1,361 | 1,361 | -19 | -1.4% | 200 |
| 2024/06/27 | 1,370 | 1,380 | 1,370 | 1,380 | +10 | +0.7% | 1,100 |
| 2024/06/26 | 1,370 | 1,370 | 1,370 | 1,370 | ±0 | ±0% | 1,000 |
| 2024/06/25 | 1,335 | 1,400 | 1,335 | 1,370 | - | - | 2,100 |
| 2024/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/19 | 1,345 | 1,345 | 1,345 | 1,345 | ±0 | ±0% | 400 |
| 2024/06/18 | 1,345 | 1,345 | 1,345 | 1,345 | ±0 | ±0% | 1,800 |
| 2024/06/17 | 1,345 | 1,350 | 1,345 | 1,345 | ±0 | ±0% | 2,200 |
| 2024/06/14 | 1,334 | 1,345 | 1,334 | 1,345 | - | - | 500 |
| 2024/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/12 | 1,347 | 1,347 | 1,347 | 1,347 | +24 | +1.8% | 200 |
| 2024/06/11 | 1,339 | 1,339 | 1,323 | 1,323 | -19 | -1.4% | 400 |
| 2024/06/10 | 1,342 | 1,342 | 1,342 | 1,342 | - | - | 100 |
| 2024/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
201～
250
件表示中 / 3721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 |
| エステールＨＤ | 57,100円 | +1.4% | +39.2% | 4.73% | 115.12倍 | 0.50倍 |
|
宝飾品の生産から販売まで一貫体制。ＳＣ内テナントが中心。眼鏡チェーンも。ベトナムに工場 |
| サンメッセ | 35,400円 | +4.6% | -1.4% | 2.26% | 25.52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 | 603,000円 | +4.3% | +20.8% | 2.49% | 5.84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 |
市場注目の銘柄
チャート関連のコラム
