セフテックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/31 | 8,450 | 8,450 | 8,450 | 8,450 | +120 | +1.4% | 100 |
| 2023/08/30 | 8,720 | 8,720 | 8,310 | 8,330 | -240 | -2.8% | 1,900 |
| 2023/08/29 | 8,570 | 8,570 | 8,570 | 8,570 | - | - | 100 |
| 2023/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/21 | 8,160 | 8,420 | 8,160 | 8,420 | +250 | +3.1% | 200 |
| 2023/08/18 | 8,240 | 8,240 | 8,170 | 8,170 | - | - | 200 |
| 2023/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/16 | 8,260 | 8,260 | 8,260 | 8,260 | -30 | -0.4% | 100 |
| 2023/08/15 | 8,290 | 8,290 | 8,290 | 8,290 | -30 | -0.4% | 200 |
| 2023/08/14 | 8,370 | 8,400 | 8,320 | 8,320 | - | - | 400 |
| 2023/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/08 | 8,320 | 8,320 | 8,320 | 8,320 | - | - | 100 |
| 2023/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/04 | 8,340 | 8,400 | 8,320 | 8,320 | -20 | -0.2% | 500 |
| 2023/08/03 | 8,350 | 8,360 | 8,330 | 8,340 | +10 | +0.1% | 400 |
| 2023/08/02 | 8,320 | 8,370 | 8,310 | 8,330 | -20 | -0.2% | 1,000 |
| 2023/08/01 | 8,300 | 8,360 | 8,300 | 8,350 | -100 | -1.2% | 700 |
| 2023/07/31 | 8,490 | 8,490 | 8,380 | 8,450 | -150 | -1.7% | 3,600 |
| 2023/07/28 | 8,790 | 8,790 | 8,600 | 8,600 | -150 | -1.7% | 600 |
| 2023/07/27 | 8,600 | 8,750 | 8,380 | 8,750 | -90 | -1% | 1,400 |
| 2023/07/26 | 8,400 | 9,140 | 8,400 | 8,840 | +440 | +5.2% | 5,800 |
| 2023/07/25 | 8,310 | 8,400 | 8,310 | 8,400 | +20 | +0.2% | 900 |
| 2023/07/24 | 8,380 | 8,380 | 8,380 | 8,380 | +90 | +1.1% | 100 |
| 2023/07/21 | 8,290 | 8,290 | 8,290 | 8,290 | +30 | +0.4% | 200 |
| 2023/07/20 | 8,200 | 8,260 | 8,200 | 8,260 | -60 | -0.7% | 300 |
| 2023/07/19 | 8,340 | 8,340 | 8,320 | 8,320 | +20 | +0.2% | 200 |
| 2023/07/18 | 8,300 | 8,300 | 8,300 | 8,300 | - | - | 100 |
| 2023/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/12 | 8,360 | 8,360 | 8,350 | 8,350 | ±0 | ±0% | 200 |
| 2023/07/11 | 8,350 | 8,350 | 8,350 | 8,350 | - | - | 100 |
| 2023/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/07 | 8,210 | 8,250 | 8,210 | 8,250 | +40 | +0.5% | 200 |
| 2023/07/06 | 8,150 | 8,210 | 8,150 | 8,210 | -20 | -0.2% | 300 |
| 2023/07/05 | 8,230 | 8,460 | 8,130 | 8,230 | -10 | -0.1% | 1,400 |
| 2023/07/04 | 8,340 | 8,340 | 8,240 | 8,240 | +50 | +0.6% | 1,200 |
| 2023/07/03 | 8,180 | 8,200 | 8,180 | 8,190 | +10 | +0.1% | 500 |
| 2023/06/30 | 8,180 | 8,180 | 8,180 | 8,180 | +80 | +1% | 200 |
| 2023/06/29 | 8,100 | 8,100 | 8,100 | 8,100 | +40 | +0.5% | 100 |
| 2023/06/28 | 8,000 | 8,150 | 8,000 | 8,060 | -10 | -0.1% | 1,300 |
| 2023/06/27 | 8,070 | 8,070 | 8,070 | 8,070 | ±0 | ±0% | 100 |
| 2023/06/26 | 8,070 | 8,070 | 8,070 | 8,070 | ±0 | ±0% | 100 |
| 2023/06/23 | 8,160 | 8,160 | 8,010 | 8,070 | -80 | -1% | 1,600 |
| 2023/06/22 | 8,120 | 8,150 | 8,120 | 8,150 | +50 | +0.6% | 500 |
451～
500
件表示中 / 3736件
類似銘柄と比較する
現在ご覧いただいている「セフテック」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 |
|---|---|---|---|---|---|---|---|---|
| セフテック | 160,100円 | +1.0% | +7.0% | 3.75% | 11.14倍 | 0.39倍 |
|
標識、標示板など工事保安用品３強の一角。レンタル営業強化。システム機器の開発にも強い |
| 共同紙 | 459,500円 | +0.7% | +196.3% | 1.09% | 62.12倍 | 0.80倍 |
|
河内屋紙・はが紙販が０８年経営統合。日本製紙の持分会社で同社製印刷・情報用紙等扱う紙卸商 |
| レダックス | 13,400円 | +9.8% | - | 2.24% | 11.33倍 | 0.60倍 |
|
中古車買い取り・販売大手。大型展示場で小売りも。中古トラックをリースバックする事業も |
| 堀田丸正 | 5,400円 | +16.2% | - | 0.00% | 101.89倍 | 1.13倍 |
|
繊維専門卸売り。強みは意匠撚糸の製造卸。丸正と堀田産業が０７年合併。１７年ＲＩＺＡＰ傘下に |
| ティムコ | 92,300円 | +12.7% | - | 1.30% | 34.12倍 | 0.51倍 |
|
フィッシング用品卸祖業で小売りも。自社開発品比率は約９割。アウトドア衣料・用品も柱に |
市場注目の銘柄
チャート関連のコラム
