7857 セキ

7857
2024/04/18
時価
59億円
PER 予
16.08倍
2010年以降
10.21-66.88倍
(2010-2023年)
PBR
0.38倍
2010年以降
0.39-0.69倍
(2010-2023年)
配当 予
1.82%
ROE 予
2.33%
ROA 予
1.95%
資料
Link
CSV,JSON

株価チャート

株価

4/18

前日 (4/17)
1,320
始値
1,320
高値
1,320
安値
1,320
終値 ±0%
1,320
出来高 -71.43%
200

乖離率

株価(5日)
移動平均値
-0.08%
1,321
株価(25日)
移動平均値
-0.9%
1,332
出来高(5日)
移動平均値
-84.13%
1,260

2023/10/26~2024/04/18

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
04/181,3201,3201,3201,3200%20059億5056万-0.9%16.080.38
04/171,3201,3201,3201,320-1.2%70059億5056万-0.98%16.080.38
04/151,3361,3361,3361,336+1.6%80060億2268万+0.23%16.270.38
04/101,3151,3151,3151,3150%10059億2802万-1.28%16.020.37
04/091,3301,3301,3151,315-0.83%4,50059億2802万-1.28%16.020.37
04/081,3261,3261,3261,326-1.04%20059億7760万-0.38%16.150.38
04/051,3131,3421,3131,340+2.13%1,80060億4072万+0.68%16.320.38
04/031,3201,3201,3121,312-0.61%20059億1449万-1.43%15.980.37
04/021,3201,3201,3201,320-2.22%1,00059億5056万-0.9%16.080.38
04/011,3501,3501,3501,350+2.27%10060億8580万+1.35%16.440.38
03/291,3201,3201,3201,3200%1,50059億5056万-0.9%16.080.38
03/281,3201,3251,3201,320-2.37%90059億5056万-0.9%16.080.38
03/261,3611,3701,3521,352-0.81%1,90060億9481万+1.43%16.470.38
03/251,3561,3801,3561,363+1.26%1,10061億4440万+2.33%16.60.39
03/211,3461,3461,3461,346-1.03%50060億6776万+1.13%16.390.38
03/191,3661,3661,3601,360-1.52%30061億3088万+2.18%16.560.39
03/181,3801,3891,3441,381+4.07%5,10062億2554万+3.68%16.820.39
03/151,3391,3391,3271,327+0.38%90059億8211万-0.23%16.160.38
03/141,3201,3221,3201,322+0.15%20059億5957万-0.68%16.10.38
03/131,3221,3221,3201,320-0.15%20059億5056万-0.9%16.080.38
03/121,3231,3231,3221,322-0.97%20059億5957万-0.83%16.10.38
03/111,3341,3351,3301,335+1.06%80060億1818万+0.15%16.260.38
03/061,3151,3211,3151,321+0.84%30059億5506万-0.9%16.090.38
03/051,3391,3391,3001,310-2.24%3,20059億548万-1.73%15.960.37
03/011,3401,3401,3401,3400%10060億4072万+0.45%16.320.38
02/291,3401,3401,3401,340+1.52%90060億4072万+0.45%16.320.38
02/261,3141,3301,3141,320+0.53%70059億5056万-0.98%16.080.38
02/221,3111,3131,3101,3130%60059億1900万-1.5%15.990.37
02/211,3131,3131,3131,3130%20059億1900万-1.57%15.990.37
02/201,3131,3131,3131,313-0.45%10059億1900万-1.65%15.990.37
02/191,3351,3351,3111,319-1.2%5,10059億4605万-1.27%16.060.38
02/161,3351,3351,3351,3350%30060億1818万-0.15%16.260.38
02/151,3321,3351,3321,335+0.23%30060億1818万-0.15%16.260.38
02/131,3321,3321,3321,332-0.22%10060億465万-0.37%16.220.38
02/091,3351,3351,3351,3350%30060億1818万-0.15%16.260.38
02/081,3351,3351,3351,3350%20060億1818万-0.07%16.260.38
02/071,3321,3351,3321,335+0.23%30060億1818万-0.07%16.260.38
02/061,3321,3321,3321,332-0.6%30060億465万-0.22%16.220.38
02/051,3431,3431,3401,340-0.22%20060億4072万+0.37%16.320.38
02/021,3421,3431,3361,343-2.11%1,20060億5424万+0.75%16.360.38
02/011,3451,3721,3451,372+2.01%3,40061億8497万+3.08%16.710.39
01/311,3451,3451,3451,3450%2,10060億6326万+1.2%16.380.38
01/301,3451,3451,3451,3450%10060億6326万+1.28%16.380.38
01/291,3491,3491,3451,345+0.37%1,10060億6326万+1.43%16.380.38
01/261,3401,3401,3401,3400%10060億4072万+1.13%16.320.38
01/251,3331,3401,3331,340+0.53%70060億4072万+1.28%16.320.38
01/241,3381,3501,3331,333+0.45%1,20060億916万+0.83%16.240.38
01/231,3271,3271,3271,3270%30059億8211万+0.53%16.160.38
01/221,3271,3271,3271,3270%30059億8211万+0.61%16.160.38
01/191,3271,3271,3271,3270%30059億8211万+0.61%16.160.38
01/181,3291,3501,3271,327-0.15%1,20059億8211万+0.68%16.160.38
01/171,3301,3301,3291,329-0.08%80059億9113万+0.91%16.190.38
01/161,3371,3501,3301,330-0.52%1,10059億9564万+1.06%16.20.38
01/151,3371,3401,3371,3370%60060億2719万+1.67%16.280.38
01/121,3371,3371,3371,3370%10060億2719万+1.75%16.280.38
01/111,3371,3381,3361,3370%1,50060億2719万+1.83%16.280.38
01/101,3371,3371,3371,337-0.07%20060億2719万+1.91%16.280.38
01/091,3341,3381,3341,338+0.3%20060億3170万+2.06%16.30.38
01/051,3341,3341,3341,334+2.3%10060億1367万+1.91%16.250.38
2023
12/281,3041,3041,3041,304-1.95%30058億7843万-0.31%15.880.37
12/271,3201,3301,3201,330+0.76%1,40059億9564万+1.68%16.20.38
12/261,3201,3301,3201,3200%70059億5056万+0.99%16.080.38
12/251,3031,3201,3031,320+1.3%1,00059億5056万+0.99%16.080.38
12/221,3031,3031,3031,303+0.08%40058億7392万-0.23%15.870.37
12/211,3021,3021,3021,302-0.15%10058億6941万-0.31%15.860.37
12/201,3201,3201,3001,304-1.21%2,30058億7843万-0.23%15.880.37
12/181,3121,3201,3121,320+0.61%30059億5056万+0.99%16.080.38
12/151,3011,3151,3011,312+0.85%4,70059億1449万+0.46%15.980.37
12/141,3021,3021,3011,301-0.15%30058億6490万-0.38%15.850.37
12/131,3031,3031,3031,3030%10058億7392万-0.31%15.870.37
12/121,3021,3031,3011,303+0.08%60058億7392万-0.38%15.870.37
12/111,3021,3021,3021,3020%30058億6941万-0.46%15.860.37
12/081,3021,3021,3021,302-0.23%30058億6941万-0.53%15.860.37
12/071,3051,3051,3051,3050%20058億8294万-0.31%15.890.37
12/061,3031,3051,3031,305+0.15%30058億8294万-0.31%15.890.37
12/051,3031,3101,3031,3030%50058億7392万-0.53%15.870.37
12/041,3101,3101,3031,303-0.53%70058億7392万-0.53%15.870.37
12/011,3101,3101,3101,3100%20059億548万0%15.960.37
11/301,3101,3101,3101,3100%50059億548万0%15.960.37
11/291,3101,3101,3101,3100%40059億548万-0.08%15.960.37
11/281,3101,3101,3101,3100%60059億548万-0.08%15.960.37
11/271,3051,3101,3051,310+0.38%40059億548万-0.15%15.960.37
11/241,3071,3161,3001,305-0.15%2,30058億8294万-0.53%15.890.37
11/221,3061,3071,3061,307+0.08%30058億9195万-0.46%15.920.37
11/211,3061,3061,3061,3060%40058億8744万-0.61%15.910.37
11/201,3071,3071,3061,306-0.08%20058億8744万-0.61%15.910.37
11/171,3071,3071,3071,3070%20058億9195万-0.61%15.920.37
11/161,3071,3111,3071,3070%40058億9195万-0.61%15.920.37
11/151,3121,3121,3071,307-0.38%1,10058億9195万-0.68%15.920.37
11/131,3071,3121,3071,312+0.38%70059億1449万-0.38%15.980.37
11/101,3071,3071,3071,307+0.08%30058億9195万-0.76%15.920.37
11/091,3061,3061,3061,306-0.68%10058億8744万-0.91%15.910.37
11/081,3151,3151,3151,315-0.53%10059億2802万-0.3%16.020.37
11/061,3141,3221,3101,322+0.61%70059億5957万+0.15%16.10.38
11/021,3141,3201,3011,3140%1,50059億2351万-0.45%160.37
11/011,3101,3151,3101,314+0.31%50059億2351万-0.53%160.37
10/311,3121,3121,3101,310-0.15%50059億548万-0.91%15.960.37
10/301,3121,3121,3121,3120%30059億1449万-0.83%15.980.37
10/271,3131,3131,3121,312-0.08%40059億1449万-0.91%15.980.37
10/261,3131,3131,3131,3130%40059億1900万-0.91%15.990.37

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
1,950
2/27
1,550
2/7

2/5
4,900
1/25
--+12.28%
12/19
-12.91%
7/18
2009年
3月期
1,999
7/28
1,518
1/26
4,000
7/15
--+15.1%
7/28
-12.05%
7/22
2010年
3月期
1,700
9/7

8/27

他2件
1,500
5/15

5/8

他2件
5,100
3/15

12/17
--+6.71%
8/27
-2.96%
3/15
2011年
3月期
1,700
8/25
1,530
10/21
2,900
12/16

7/16
76億6360万68億9724万+3.13%
1/19
-7%
5/13
2012年
3月期
1,685
8/30
1,450
5/13
10,000
8/29
75億9598万65億3660万+5.76%
8/30
-5.59%
10/11
2013年
3月期
1,645
4/17
1,500
12/28

10/22

他6件
4,000
12/14
74億1566万67億6200万+3.05%
2/21
-2.71%
6/18
2014年
3月期
1,911
6/20
1,435
2/17
6,000
12/16
86億1478万64億6898万+3.5%
6/20
-4.27%
2/17
2015年
3月期
1,510
9/24
1,411
4/9
4,700
12/15
68億708万63億6078万+2.69%
12/22
-2.11%
10/30
2016年
3月期
1,565
7/15
1,392
12/24
7,100
4/15
70億5502万62億7513万+5.81%
7/15
-4.68%
12/24
2017年
3月期
1,460
5/2

4/28

他4件
1,342
8/10
3,700
12/15
65億8168万60億4973万+3.09%
12/30
-4.46%
8/10
2018年
3月期
1,630
3/22
1,372
7/13
3,200
1/29
73億4804万61億8497万+5.93%
1/22
-4.46%
2/8
2019年
3月期
2,088
3/26
1,518
12/12
2,600
4/16
94億1270万68億4314万+23.42%
3/26
-10.24%
5/15
2020年
3月期
1,800
4/26
1,500
5/15
5,800
12/25
81億1440万67億6200万+9.81%
9/26
-5.3%
3/11
2021年
3月期
1,760
3/26

2/12
1,550
6/1

5/27
4,400
3/15
79億3408万69億8740万+5.79%
2/12
-5.99%
5/12
2022年
3月期
1,770
7/19
1,600
5/12
3,500
12/15
79億7916万72億1280万+3.84%
9/6
-5.09%
6/14
2023年
3月期
1,700
4/5
1,352
3/30
5,600
11/8
76億6360万60億9481万+4.27%
1/16
-7.96%
11/8
最新1,320
2024/4/18
20059億5056万-0.9%
1,332

年間値上がり率

2001/12/27 vs 2000/12/26
-6%(0.94倍)
2002/12/25 vs 2001/12/27
3%(1.03倍)
2003/12/29 vs 2002/12/25
8%(1.08倍)
2004/12/24 vs 2003/12/29
-1%(0.99倍)
2005/12/30 vs 2004/12/24
34%(1.34倍)
2006/12/28 vs 2005/12/30
-16%(0.84倍)
2007/12/19 vs 2006/12/28
14%(1.14倍)
2008/12/26 vs 2007/12/19
-12%(0.88倍)
2009/12/25 vs 2008/12/26
-6%(0.94倍)
2010/12/24 vs 2009/12/25
3%(1.03倍)
2011/12/26 vs 2010/12/24
-3%(0.97倍)
2012/12/28 vs 2011/12/26
-2%(0.98倍)
2013/12/30 vs 2012/12/28
-4%(0.96倍)
2014/12/30 vs 2013/12/30
-2%(0.98倍)
2015/12/29 vs 2014/12/30
-2%(0.98倍)
2016/12/30 vs 2015/12/29
-1%(0.99倍)
2017/12/27 vs 2016/12/30
8%(1.08倍)
2018/12/27 vs 2017/12/27
8%(1.08倍)
2019/12/30 vs 2018/12/27
-4%(0.96倍)
2020/12/29 vs 2019/12/30
6%(1.06倍)
2021/12/27 vs 2020/12/29
1%(1.01倍)
2022/12/30 vs 2021/12/27
-15%(0.85倍)
2023/12/28 vs 2022/12/30
-11%(0.89倍)
2024/04/18 vs 2023/12/28
1%(1.01倍)
過去安値
1,120円(2002/05/22)
18%(1.18倍)
1,320円(4/18)