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 |
|---|---|---|---|---|---|---|---|
| 2018/05/11 | 8,330 | 8,400 | 8,010 | 8,200 | +320 | +4.1% | 15,200 |
| 2018/05/10 | 7,880 | 7,880 | 7,880 | 7,880 | +1,000 | +14.5% | 1,700 |
| 2018/05/09 | 6,760 | 6,880 | 6,750 | 6,880 | +130 | +1.9% | 900 |
| 2018/05/08 | 6,780 | 6,780 | 6,750 | 6,750 | -30 | -0.4% | 300 |
| 2018/05/07 | 6,780 | 6,780 | 6,780 | 6,780 | -30 | -0.4% | 100 |
| 2018/05/02 | 6,880 | 6,880 | 6,810 | 6,810 | -10 | -0.1% | 200 |
| 2018/05/01 | 6,820 | 6,820 | 6,820 | 6,820 | +30 | +0.4% | 100 |
| 2018/04/27 | 6,790 | 6,790 | 6,790 | 6,790 | -30 | -0.4% | 100 |
| 2018/04/26 | 6,850 | 6,850 | 6,820 | 6,820 | +40 | +0.6% | 300 |
| 2018/04/25 | 6,850 | 6,850 | 6,780 | 6,780 | -30 | -0.4% | 400 |
| 2018/04/24 | 6,810 | 6,810 | 6,810 | 6,810 | -50 | -0.7% | 300 |
| 2018/04/23 | 6,860 | 6,860 | 6,860 | 6,860 | - | - | 200 |
| 2018/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/19 | 6,760 | 6,770 | 6,760 | 6,770 | +10 | +0.1% | 200 |
| 2018/04/18 | 6,800 | 6,800 | 6,760 | 6,760 | - | - | 200 |
| 2018/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/09 | 6,800 | 6,800 | 6,800 | 6,800 | +50 | +0.7% | 100 |
| 2018/04/06 | 6,750 | 6,750 | 6,750 | 6,750 | +50 | +0.7% | 200 |
| 2018/04/05 | 6,700 | 6,700 | 6,700 | 6,700 | ±0 | ±0% | 100 |
| 2018/04/04 | 6,640 | 6,700 | 6,640 | 6,700 | ±0 | ±0% | 400 |
| 2018/04/03 | 6,700 | 6,700 | 6,700 | 6,700 | - | - | 100 |
| 2018/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/30 | 6,700 | 6,700 | 6,700 | 6,700 | ±0 | ±0% | 100 |
| 2018/03/29 | 6,650 | 6,700 | 6,650 | 6,700 | - | - | 900 |
| 2018/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/27 | 6,750 | 6,750 | 6,750 | 6,750 | +40 | +0.6% | 200 |
| 2018/03/26 | 6,720 | 6,720 | 6,710 | 6,710 | -20 | -0.3% | 700 |
| 2018/03/23 | 6,710 | 6,750 | 6,710 | 6,730 | -140 | -2% | 600 |
| 2018/03/22 | 6,830 | 6,900 | 6,830 | 6,870 | -60 | -0.9% | 500 |
| 2018/03/20 | 6,930 | 6,930 | 6,930 | 6,930 | ±0 | ±0% | 100 |
| 2018/03/19 | 7,000 | 7,000 | 6,930 | 6,930 | +20 | +0.3% | 600 |
| 2018/03/16 | 6,820 | 6,910 | 6,760 | 6,910 | +210 | +3.1% | 800 |
| 2018/03/15 | 6,690 | 6,700 | 6,690 | 6,700 | +40 | +0.6% | 200 |
| 2018/03/14 | 6,600 | 6,660 | 6,600 | 6,660 | +110 | +1.7% | 700 |
| 2018/03/13 | 6,550 | 6,550 | 6,550 | 6,550 | +30 | +0.5% | 800 |
| 2018/03/12 | 6,580 | 6,580 | 6,480 | 6,520 | -80 | -1.2% | 1,800 |
| 2018/03/09 | 6,600 | 6,600 | 6,600 | 6,600 | ±0 | ±0% | 100 |
| 2018/03/08 | 6,550 | 6,600 | 6,550 | 6,600 | - | - | 200 |
| 2018/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/06 | 6,650 | 6,650 | 6,600 | 6,600 | ±0 | ±0% | 300 |
| 2018/03/05 | 6,590 | 6,600 | 6,510 | 6,600 | +10 | +0.2% | 700 |
| 2018/03/02 | 6,450 | 6,590 | 6,450 | 6,590 | -10 | -0.2% | 600 |
| 2018/03/01 | 6,600 | 6,600 | 6,600 | 6,600 | -50 | -0.8% | 400 |
| 2018/02/28 | 6,650 | 6,650 | 6,650 | 6,650 | ±0 | ±0% | 300 |
| 2018/02/27 | 6,650 | 6,650 | 6,650 | 6,650 | -100 | -1.5% | 100 |
1751～
1800
件表示中 / 3739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 | 161,800円 | +1.0% | +7.0% | 3.71% | 11.27倍 | 0.40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 | 13,500円 | +9.8% | - | 2.22% | 11.42倍 | 0.61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 | 93,900円 | +12.7% | - | 1.28% | 34.71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 | 69,800円 | -2.3% | -46.6% | 0.57% | 43.93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
