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 |
|---|---|---|---|---|---|---|---|
| 2023/12/12 | 1,302 | 1,303 | 1,301 | 1,303 | +1 | +0.1% | 600 |
| 2023/12/11 | 1,302 | 1,302 | 1,302 | 1,302 | ±0 | ±0% | 300 |
| 2023/12/08 | 1,302 | 1,302 | 1,302 | 1,302 | -3 | -0.2% | 300 |
| 2023/12/07 | 1,305 | 1,305 | 1,305 | 1,305 | ±0 | ±0% | 200 |
| 2023/12/06 | 1,303 | 1,305 | 1,303 | 1,305 | +2 | +0.2% | 300 |
| 2023/12/05 | 1,303 | 1,310 | 1,303 | 1,303 | ±0 | ±0% | 500 |
| 2023/12/04 | 1,310 | 1,310 | 1,303 | 1,303 | -7 | -0.5% | 700 |
| 2023/12/01 | 1,310 | 1,310 | 1,310 | 1,310 | ±0 | ±0% | 200 |
| 2023/11/30 | 1,310 | 1,310 | 1,310 | 1,310 | ±0 | ±0% | 500 |
| 2023/11/29 | 1,310 | 1,310 | 1,310 | 1,310 | ±0 | ±0% | 400 |
| 2023/11/28 | 1,310 | 1,310 | 1,310 | 1,310 | ±0 | ±0% | 600 |
| 2023/11/27 | 1,305 | 1,310 | 1,305 | 1,310 | +5 | +0.4% | 400 |
| 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 |
401～
450
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
