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 |
|---|---|---|---|---|---|---|---|
| 2023/04/10 | 8,190 | 8,190 | 8,180 | 8,180 | -10 | -0.1% | 200 |
| 2023/04/07 | 8,190 | 8,190 | 8,190 | 8,190 | -150 | -1.8% | 200 |
| 2023/04/06 | 8,340 | 8,340 | 8,340 | 8,340 | +150 | +1.8% | 100 |
| 2023/04/05 | 8,370 | 8,370 | 8,170 | 8,190 | -150 | -1.8% | 500 |
| 2023/04/04 | 8,190 | 8,690 | 8,190 | 8,340 | +250 | +3.1% | 1,800 |
| 2023/04/03 | 8,160 | 8,160 | 8,090 | 8,090 | +150 | +1.9% | 500 |
| 2023/03/31 | 8,180 | 8,180 | 7,940 | 7,940 | -90 | -1.1% | 300 |
| 2023/03/30 | 8,030 | 8,030 | 8,020 | 8,030 | -260 | -3.1% | 600 |
| 2023/03/29 | 7,990 | 8,290 | 7,990 | 8,290 | +280 | +3.5% | 1,000 |
| 2023/03/28 | 8,010 | 8,010 | 8,010 | 8,010 | - | - | 200 |
| 2023/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/24 | 8,360 | 8,360 | 8,030 | 8,130 | -110 | -1.3% | 600 |
| 2023/03/23 | 8,430 | 8,430 | 8,130 | 8,240 | -40 | -0.5% | 1,300 |
| 2023/03/22 | 8,140 | 8,290 | 8,140 | 8,280 | - | - | 800 |
| 2023/03/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/17 | 8,010 | 8,500 | 8,010 | 8,270 | +110 | +1.3% | 1,200 |
| 2023/03/16 | 8,360 | 8,360 | 8,160 | 8,160 | -180 | -2.2% | 200 |
| 2023/03/15 | 8,340 | 8,340 | 8,340 | 8,340 | +80 | +1% | 1,800 |
| 2023/03/14 | 8,270 | 8,270 | 8,230 | 8,260 | -90 | -1.1% | 1,100 |
| 2023/03/13 | 8,390 | 8,390 | 8,240 | 8,350 | -60 | -0.7% | 900 |
| 2023/03/10 | 8,420 | 8,420 | 8,280 | 8,410 | -30 | -0.4% | 400 |
| 2023/03/09 | 8,440 | 8,440 | 8,440 | 8,440 | ±0 | ±0% | 200 |
| 2023/03/08 | 8,440 | 8,440 | 8,440 | 8,440 | ±0 | ±0% | 200 |
| 2023/03/07 | 8,410 | 8,440 | 8,410 | 8,440 | +30 | +0.4% | 400 |
| 2023/03/06 | 8,400 | 8,430 | 8,400 | 8,410 | ±0 | ±0% | 1,400 |
| 2023/03/03 | 8,410 | 8,410 | 8,340 | 8,410 | +110 | +1.3% | 400 |
| 2023/03/02 | 8,340 | 8,390 | 8,300 | 8,300 | -40 | -0.5% | 500 |
| 2023/03/01 | 8,250 | 8,380 | 8,250 | 8,340 | +140 | +1.7% | 1,200 |
| 2023/02/28 | 8,200 | 8,200 | 8,200 | 8,200 | -60 | -0.7% | 400 |
| 2023/02/27 | 8,330 | 8,330 | 8,260 | 8,260 | -70 | -0.8% | 500 |
| 2023/02/24 | 8,310 | 8,330 | 8,310 | 8,330 | +20 | +0.2% | 400 |
| 2023/02/22 | 8,310 | 8,310 | 8,310 | 8,310 | ±0 | ±0% | 200 |
| 2023/02/21 | 8,290 | 8,310 | 8,290 | 8,310 | +20 | +0.2% | 400 |
| 2023/02/20 | 8,190 | 8,400 | 8,190 | 8,290 | +150 | +1.8% | 1,100 |
| 2023/02/17 | 7,990 | 8,140 | 7,990 | 8,140 | - | - | 1,000 |
| 2023/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/15 | 7,940 | 7,940 | 7,940 | 7,940 | - | - | 100 |
| 2023/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/13 | 7,950 | 7,950 | 7,940 | 7,940 | - | - | 200 |
| 2023/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/08 | 7,790 | 7,820 | 7,790 | 7,820 | - | - | 200 |
| 2023/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/06 | 7,940 | 7,940 | 7,940 | 7,940 | -40 | -0.5% | 100 |
| 2023/02/03 | 7,980 | 7,980 | 7,980 | 7,980 | - | - | 100 |
| 2023/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/01 | 7,880 | 7,970 | 7,830 | 7,830 | -180 | -2.2% | 1,000 |
| 2023/01/31 | 8,010 | 8,010 | 8,010 | 8,010 | +10 | +0.1% | 200 |
| 2023/01/30 | 8,010 | 8,010 | 7,850 | 8,000 | -10 | -0.1% | 500 |
| 2023/01/27 | 8,010 | 8,010 | 8,010 | 8,010 | -10 | -0.1% | 200 |
551～
600
件表示中 / 3737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% | 11.15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 |
| 堀田丸正 | 5,500円 | +16.2% | - | 0.00% | 103.77倍 | 1.16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 |
| レダックス | 13,300円 | +9.8% | - | 2.26% | 11.25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 |
| ティムコ | 92,500円 | +12.7% | - | 1.30% | 34.20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 |
| 日本麻 | 69,500円 | -2.3% | -46.6% | 0.58% | 43.74倍 | 1.24倍 |
|
米麦用麻袋シェア５割。自動車用マット、パスタなど食品、産業資材も展開。タイに製造工場 |
市場注目の銘柄
チャート関連のコラム
