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 |
|---|---|---|---|---|---|---|---|
| 2024/03/15 | 1,339 | 1,339 | 1,327 | 1,327 | +5 | +0.4% | 900 |
| 2024/03/14 | 1,320 | 1,322 | 1,320 | 1,322 | +2 | +0.2% | 200 |
| 2024/03/13 | 1,322 | 1,322 | 1,320 | 1,320 | -2 | -0.2% | 200 |
| 2024/03/12 | 1,323 | 1,323 | 1,322 | 1,322 | -13 | -1% | 200 |
| 2024/03/11 | 1,334 | 1,335 | 1,330 | 1,335 | - | - | 800 |
| 2024/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/06 | 1,315 | 1,321 | 1,315 | 1,321 | +11 | +0.8% | 300 |
| 2024/03/05 | 1,339 | 1,339 | 1,300 | 1,310 | - | - | 3,200 |
| 2024/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/01 | 1,340 | 1,340 | 1,340 | 1,340 | ±0 | ±0% | 100 |
| 2024/02/29 | 1,340 | 1,340 | 1,340 | 1,340 | - | - | 900 |
| 2024/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/26 | 1,314 | 1,330 | 1,314 | 1,320 | +7 | +0.5% | 700 |
| 2024/02/22 | 1,311 | 1,313 | 1,310 | 1,313 | ±0 | ±0% | 600 |
| 2024/02/21 | 1,313 | 1,313 | 1,313 | 1,313 | ±0 | ±0% | 200 |
| 2024/02/20 | 1,313 | 1,313 | 1,313 | 1,313 | -6 | -0.5% | 100 |
| 2024/02/19 | 1,335 | 1,335 | 1,311 | 1,319 | -16 | -1.2% | 5,100 |
| 2024/02/16 | 1,335 | 1,335 | 1,335 | 1,335 | ±0 | ±0% | 300 |
| 2024/02/15 | 1,332 | 1,335 | 1,332 | 1,335 | - | - | 300 |
| 2024/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/13 | 1,332 | 1,332 | 1,332 | 1,332 | -3 | -0.2% | 100 |
| 2024/02/09 | 1,335 | 1,335 | 1,335 | 1,335 | ±0 | ±0% | 300 |
| 2024/02/08 | 1,335 | 1,335 | 1,335 | 1,335 | ±0 | ±0% | 200 |
| 2024/02/07 | 1,332 | 1,335 | 1,332 | 1,335 | +3 | +0.2% | 300 |
| 2024/02/06 | 1,332 | 1,332 | 1,332 | 1,332 | -8 | -0.6% | 300 |
| 2024/02/05 | 1,343 | 1,343 | 1,340 | 1,340 | -3 | -0.2% | 200 |
| 2024/02/02 | 1,342 | 1,343 | 1,336 | 1,343 | -29 | -2.1% | 1,200 |
| 2024/02/01 | 1,345 | 1,372 | 1,345 | 1,372 | +27 | +2% | 3,400 |
| 2024/01/31 | 1,345 | 1,345 | 1,345 | 1,345 | ±0 | ±0% | 2,100 |
| 2024/01/30 | 1,345 | 1,345 | 1,345 | 1,345 | ±0 | ±0% | 100 |
| 2024/01/29 | 1,349 | 1,349 | 1,345 | 1,345 | +5 | +0.4% | 1,100 |
| 2024/01/26 | 1,340 | 1,340 | 1,340 | 1,340 | ±0 | ±0% | 100 |
| 2024/01/25 | 1,333 | 1,340 | 1,333 | 1,340 | +7 | +0.5% | 700 |
| 2024/01/24 | 1,338 | 1,350 | 1,333 | 1,333 | +6 | +0.5% | 1,200 |
| 2024/01/23 | 1,327 | 1,327 | 1,327 | 1,327 | ±0 | ±0% | 300 |
| 2024/01/22 | 1,327 | 1,327 | 1,327 | 1,327 | ±0 | ±0% | 300 |
| 2024/01/19 | 1,327 | 1,327 | 1,327 | 1,327 | ±0 | ±0% | 300 |
| 2024/01/18 | 1,329 | 1,350 | 1,327 | 1,327 | -2 | -0.2% | 1,200 |
| 2024/01/17 | 1,330 | 1,330 | 1,329 | 1,329 | -1 | -0.1% | 800 |
| 2024/01/16 | 1,337 | 1,350 | 1,330 | 1,330 | -7 | -0.5% | 1,100 |
| 2024/01/15 | 1,337 | 1,340 | 1,337 | 1,337 | ±0 | ±0% | 600 |
| 2024/01/12 | 1,337 | 1,337 | 1,337 | 1,337 | ±0 | ±0% | 100 |
| 2024/01/11 | 1,337 | 1,338 | 1,336 | 1,337 | ±0 | ±0% | 1,500 |
| 2024/01/10 | 1,337 | 1,337 | 1,337 | 1,337 | -1 | -0.1% | 200 |
| 2024/01/09 | 1,334 | 1,338 | 1,334 | 1,338 | +4 | +0.3% | 200 |
| 2024/01/05 | 1,334 | 1,334 | 1,334 | 1,334 | - | - | 100 |
| 2024/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
351～
400
件表示中 / 3766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 | 135,000円 | +3.8% | -33.2% | 1.93% | 24.77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 | 331,500円 | +6.9% | +1.2% | 2.41% | 5.15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 |
| Ｂ＆Ｐ | 252,800円 | - | - | 2.77% | 13.66倍 | 1.64倍 |
|
業務用インクジェットプリンタ使ったデジタル印刷に強い。同技術使い内装材や電子看板参入 |
| 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 |
市場注目の銘柄
チャート関連のコラム
