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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 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 |
| 2023/12/28 | 1,304 | 1,304 | 1,304 | 1,304 | -26 | -2% | 300 |
| 2023/12/27 | 1,320 | 1,330 | 1,320 | 1,330 | +10 | +0.8% | 1,400 |
| 2023/12/26 | 1,320 | 1,330 | 1,320 | 1,320 | ±0 | ±0% | 700 |
| 2023/12/25 | 1,303 | 1,320 | 1,303 | 1,320 | +17 | +1.3% | 1,000 |
| 2023/12/22 | 1,303 | 1,303 | 1,303 | 1,303 | +1 | +0.1% | 400 |
| 2023/12/21 | 1,302 | 1,302 | 1,302 | 1,302 | -2 | -0.2% | 100 |
| 2023/12/20 | 1,320 | 1,320 | 1,300 | 1,304 | - | - | 2,300 |
| 2023/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/18 | 1,312 | 1,320 | 1,312 | 1,320 | +8 | +0.6% | 300 |
| 2023/12/15 | 1,301 | 1,315 | 1,301 | 1,312 | +11 | +0.8% | 4,700 |
| 2023/12/14 | 1,302 | 1,302 | 1,301 | 1,301 | -2 | -0.2% | 300 |
| 2023/12/13 | 1,303 | 1,303 | 1,303 | 1,303 | ±0 | ±0% | 100 |
| 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 |
401～
450
件表示中 / 3785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 | 133,700円 | +3.8% | -33.2% | 1.94% | 24.53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 | 340,000円 | +6.9% | +1.2% | 2.35% | 5.29倍 | 0.56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 |
| クレステック | 186,700円 | -5.9% | +2.4% | 4.39% | 6.86倍 | 0.71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 |
| Ｂ＆Ｐ | 264,500円 | - | - | 2.65% | 14.30倍 | 1.72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 |
市場注目の銘柄
チャート関連のコラム
