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 |
|---|---|---|---|---|---|---|---|
| 2024/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/05 | 1,338 | 1,338 | 1,338 | 1,338 | +30 | +2.3% | 300 |
| 2024/06/04 | 1,308 | 1,308 | 1,308 | 1,308 | - | - | 500 |
| 2024/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/28 | 1,323 | 1,323 | 1,323 | 1,323 | +3 | +0.2% | 100 |
| 2024/05/27 | 1,320 | 1,320 | 1,320 | 1,320 | -8 | -0.6% | 500 |
| 2024/05/24 | 1,339 | 1,339 | 1,328 | 1,328 | - | - | 700 |
| 2024/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/22 | 1,318 | 1,318 | 1,318 | 1,318 | +1 | +0.1% | 200 |
| 2024/05/21 | 1,317 | 1,317 | 1,317 | 1,317 | -10 | -0.8% | 100 |
| 2024/05/20 | 1,327 | 1,327 | 1,327 | 1,327 | +2 | +0.2% | 200 |
| 2024/05/17 | 1,340 | 1,349 | 1,320 | 1,325 | -64 | -4.6% | 6,300 |
| 2024/05/16 | 1,356 | 1,389 | 1,345 | 1,389 | +40 | +3% | 5,000 |
| 2024/05/15 | 1,356 | 1,356 | 1,349 | 1,349 | - | - | 1,000 |
| 2024/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/13 | 1,346 | 1,346 | 1,346 | 1,346 | - | - | 300 |
| 2024/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/09 | 1,333 | 1,350 | 1,333 | 1,335 | -12 | -0.9% | 400 |
| 2024/05/08 | 1,345 | 1,347 | 1,345 | 1,347 | ±0 | ±0% | 200 |
| 2024/05/07 | 1,347 | 1,347 | 1,347 | 1,347 | +18 | +1.4% | 100 |
| 2024/05/02 | 1,328 | 1,340 | 1,328 | 1,329 | +5 | +0.4% | 300 |
| 2024/05/01 | 1,350 | 1,350 | 1,324 | 1,324 | - | - | 1,100 |
| 2024/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/25 | 1,336 | 1,340 | 1,336 | 1,340 | +15 | +1.1% | 600 |
| 2024/04/24 | 1,325 | 1,325 | 1,325 | 1,325 | - | - | 100 |
| 2024/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/22 | 1,316 | 1,325 | 1,316 | 1,325 | - | - | 200 |
| 2024/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/18 | 1,320 | 1,320 | 1,320 | 1,320 | ±0 | ±0% | 200 |
| 2024/04/17 | 1,320 | 1,320 | 1,320 | 1,320 | - | - | 700 |
| 2024/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/15 | 1,336 | 1,336 | 1,336 | 1,336 | - | - | 800 |
| 2024/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/10 | 1,315 | 1,315 | 1,315 | 1,315 | ±0 | ±0% | 100 |
| 2024/04/09 | 1,330 | 1,330 | 1,315 | 1,315 | -11 | -0.8% | 4,500 |
| 2024/04/08 | 1,326 | 1,326 | 1,326 | 1,326 | -14 | -1% | 200 |
| 2024/04/05 | 1,313 | 1,342 | 1,313 | 1,340 | - | - | 1,800 |
| 2024/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/03 | 1,320 | 1,320 | 1,312 | 1,312 | -8 | -0.6% | 200 |
| 2024/04/02 | 1,320 | 1,320 | 1,320 | 1,320 | -30 | -2.2% | 1,000 |
| 2024/04/01 | 1,350 | 1,350 | 1,350 | 1,350 | +30 | +2.3% | 100 |
| 2024/03/29 | 1,320 | 1,320 | 1,320 | 1,320 | ±0 | ±0% | 1,500 |
| 2024/03/28 | 1,320 | 1,325 | 1,320 | 1,320 | - | - | 900 |
| 2024/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/26 | 1,361 | 1,370 | 1,352 | 1,352 | -11 | -0.8% | 1,900 |
251～
300
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
