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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 1,307 | 1,316 | 1,300 | 1,305 | -2 | -0.2% | 2,300 |
| 2023/11/22 | 1,306 | 1,307 | 1,306 | 1,307 | +1 | +0.1% | 300 |
| 2023/11/21 | 1,306 | 1,306 | 1,306 | 1,306 | ±0 | ±0% | 400 |
| 2023/11/20 | 1,307 | 1,307 | 1,306 | 1,306 | -1 | -0.1% | 200 |
| 2023/11/17 | 1,307 | 1,307 | 1,307 | 1,307 | ±0 | ±0% | 200 |
| 2023/11/16 | 1,307 | 1,311 | 1,307 | 1,307 | ±0 | ±0% | 400 |
| 2023/11/15 | 1,312 | 1,312 | 1,307 | 1,307 | - | - | 1,100 |
| 2023/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/13 | 1,307 | 1,312 | 1,307 | 1,312 | +5 | +0.4% | 700 |
| 2023/11/10 | 1,307 | 1,307 | 1,307 | 1,307 | +1 | +0.1% | 300 |
| 2023/11/09 | 1,306 | 1,306 | 1,306 | 1,306 | -9 | -0.7% | 100 |
| 2023/11/08 | 1,315 | 1,315 | 1,315 | 1,315 | - | - | 100 |
| 2023/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/06 | 1,314 | 1,322 | 1,310 | 1,322 | +8 | +0.6% | 700 |
| 2023/11/02 | 1,314 | 1,320 | 1,301 | 1,314 | ±0 | ±0% | 1,500 |
| 2023/11/01 | 1,310 | 1,315 | 1,310 | 1,314 | +4 | +0.3% | 500 |
| 2023/10/31 | 1,312 | 1,312 | 1,310 | 1,310 | -2 | -0.2% | 500 |
| 2023/10/30 | 1,312 | 1,312 | 1,312 | 1,312 | ±0 | ±0% | 300 |
| 2023/10/27 | 1,313 | 1,313 | 1,312 | 1,312 | -1 | -0.1% | 400 |
| 2023/10/26 | 1,313 | 1,313 | 1,313 | 1,313 | ±0 | ±0% | 400 |
| 2023/10/25 | 1,330 | 1,330 | 1,313 | 1,313 | ±0 | ±0% | 900 |
| 2023/10/24 | 1,313 | 1,313 | 1,313 | 1,313 | ±0 | ±0% | 300 |
| 2023/10/23 | 1,322 | 1,322 | 1,313 | 1,313 | -9 | -0.7% | 600 |
| 2023/10/20 | 1,322 | 1,322 | 1,322 | 1,322 | ±0 | ±0% | 300 |
| 2023/10/19 | 1,322 | 1,322 | 1,322 | 1,322 | ±0 | ±0% | 100 |
| 2023/10/18 | 1,322 | 1,322 | 1,322 | 1,322 | ±0 | ±0% | 300 |
| 2023/10/17 | 1,329 | 1,329 | 1,322 | 1,322 | -8 | -0.6% | 300 |
| 2023/10/16 | 1,320 | 1,336 | 1,320 | 1,330 | +10 | +0.8% | 1,200 |
| 2023/10/13 | 1,317 | 1,324 | 1,317 | 1,320 | +3 | +0.2% | 400 |
| 2023/10/12 | 1,317 | 1,317 | 1,317 | 1,317 | - | - | 100 |
| 2023/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/05 | 1,328 | 1,328 | 1,326 | 1,326 | +14 | +1.1% | 400 |
| 2023/10/04 | 1,311 | 1,312 | 1,310 | 1,312 | -8 | -0.6% | 1,200 |
| 2023/10/03 | 1,325 | 1,325 | 1,320 | 1,320 | -5 | -0.4% | 200 |
| 2023/10/02 | 1,325 | 1,325 | 1,325 | 1,325 | ±0 | ±0% | 300 |
| 2023/09/29 | 1,310 | 1,325 | 1,310 | 1,325 | ±0 | ±0% | 3,300 |
| 2023/09/28 | 1,328 | 1,329 | 1,325 | 1,325 | -12 | -0.9% | 3,400 |
| 2023/09/27 | 1,333 | 1,345 | 1,329 | 1,337 | +4 | +0.3% | 800 |
| 2023/09/26 | 1,328 | 1,344 | 1,328 | 1,333 | +5 | +0.4% | 900 |
| 2023/09/25 | 1,331 | 1,342 | 1,327 | 1,328 | +1 | +0.1% | 1,600 |
| 2023/09/22 | 1,340 | 1,340 | 1,327 | 1,327 | -23 | -1.7% | 1,100 |
| 2023/09/21 | 1,340 | 1,350 | 1,329 | 1,350 | +10 | +0.7% | 1,300 |
| 2023/09/20 | 1,340 | 1,340 | 1,340 | 1,340 | ±0 | ±0% | 100 |
| 2023/09/19 | 1,340 | 1,340 | 1,340 | 1,340 | -1 | -0.1% | 600 |
| 2023/09/15 | 1,328 | 1,341 | 1,328 | 1,341 | - | - | 500 |
| 2023/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/13 | 1,328 | 1,328 | 1,328 | 1,328 | +1 | +0.1% | 100 |
| 2023/09/12 | 1,332 | 1,337 | 1,327 | 1,327 | ±0 | ±0% | 600 |
351～
400
件表示中 / 3692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 | 134,100円 | +5.6% | -14.2% | 1.79% | 17.46倍 | 0.37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 | 57,200円 | +1.6% | +131.0% | 4.72% | 119.92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 | 36,400円 | +3.2% | +16.7% | 2.47% | 17.90倍 | 0.49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 |
| ＩＦＩＳ | 55,400円 | +22.0% | +13.6% | 3.88% | 10.47倍 | 0.94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 |
| クレステック | 174,000円 | -0.7% | -3.5% | 4.37% | 6.93倍 | 0.63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 |
市場注目の銘柄
チャート関連のコラム
