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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 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 |
251～
300
件表示中 / 3754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% | - | - | - |
|
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 |
| 南海プライ | 622,000円 | +4.3% | +20.8% | 2.41% | 6.03倍 | 0.25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 |
| サンメッセ | 35,200円 | +4.6% | -1.4% | 2.27% | 25.38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 |
| 重松製 | 82,900円 | +2.0% | -1.5% | 1.81% | 7.19倍 | 0.69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 |
| ＣＳランバー | 317,000円 | +6.9% | +1.2% | 2.52% | 4.93倍 | 0.52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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
