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 |
|---|---|---|---|---|---|---|---|
| 2017/12/11 | 6,430 | 6,500 | 6,430 | 6,500 | +200 | +3.2% | 500 |
| 2017/12/08 | 6,300 | 6,300 | 6,300 | 6,300 | ±0 | ±0% | 400 |
| 2017/12/07 | 6,300 | 6,300 | 6,300 | 6,300 | ±0 | ±0% | 100 |
| 2017/12/06 | 6,310 | 6,310 | 6,280 | 6,300 | - | - | 1,000 |
| 2017/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/04 | 6,300 | 6,390 | 6,300 | 6,390 | +90 | +1.4% | 300 |
| 2017/12/01 | 6,300 | 6,300 | 6,300 | 6,300 | - | - | 100 |
| 2017/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/29 | 6,420 | 6,420 | 6,300 | 6,300 | ±0 | ±0% | 300 |
| 2017/11/28 | 6,400 | 6,400 | 6,300 | 6,300 | -100 | -1.6% | 300 |
| 2017/11/27 | 6,340 | 6,400 | 6,270 | 6,400 | -40 | -0.6% | 1,100 |
| 2017/11/24 | 6,420 | 6,440 | 6,420 | 6,440 | +50 | +0.8% | 300 |
| 2017/11/22 | 6,250 | 6,390 | 6,200 | 6,390 | +140 | +2.2% | 900 |
| 2017/11/21 | 6,320 | 6,320 | 6,180 | 6,250 | -160 | -2.5% | 900 |
| 2017/11/20 | 6,420 | 6,420 | 6,410 | 6,410 | +90 | +1.4% | 300 |
| 2017/11/17 | 6,210 | 6,320 | 6,120 | 6,320 | +80 | +1.3% | 500 |
| 2017/11/16 | 6,040 | 6,240 | 6,040 | 6,240 | +220 | +3.7% | 1,800 |
| 2017/11/15 | 6,300 | 6,300 | 6,020 | 6,020 | -290 | -4.6% | 1,200 |
| 2017/11/14 | 6,310 | 6,310 | 6,310 | 6,310 | -10 | -0.2% | 100 |
| 2017/11/13 | 6,350 | 6,350 | 6,320 | 6,320 | -140 | -2.2% | 500 |
| 2017/11/10 | 6,370 | 6,460 | 6,360 | 6,460 | -100 | -1.5% | 300 |
| 2017/11/09 | 6,560 | 6,560 | 6,560 | 6,560 | +10 | +0.2% | 100 |
| 2017/11/08 | 6,550 | 6,550 | 6,360 | 6,550 | ±0 | ±0% | 800 |
| 2017/11/07 | 6,500 | 6,550 | 6,500 | 6,550 | +240 | +3.8% | 400 |
| 2017/11/06 | 6,320 | 6,350 | 6,300 | 6,310 | +110 | +1.8% | 800 |
| 2017/11/02 | 6,320 | 6,320 | 6,160 | 6,200 | -160 | -2.5% | 2,700 |
| 2017/11/01 | 6,600 | 7,000 | 6,350 | 6,360 | -340 | -5.1% | 11,400 |
| 2017/10/31 | 6,400 | 6,700 | 6,400 | 6,700 | +1,000 | +17.5% | 6,000 |
| 2017/10/30 | 5,700 | 5,700 | 5,600 | 5,700 | - | - | 500 |
| 2017/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/26 | 5,650 | 5,700 | 5,650 | 5,700 | +50 | +0.9% | 500 |
| 2017/10/25 | 5,500 | 5,650 | 5,500 | 5,650 | +160 | +2.9% | 3,100 |
| 2017/10/24 | 5,490 | 5,490 | 5,490 | 5,490 | -10 | -0.2% | 100 |
| 2017/10/23 | 5,500 | 5,500 | 5,500 | 5,500 | - | - | 100 |
| 2017/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/19 | 5,390 | 5,500 | 5,390 | 5,500 | +30 | +0.5% | 900 |
| 2017/10/18 | 5,470 | 5,470 | 5,450 | 5,470 | +70 | +1.3% | 900 |
| 2017/10/17 | 5,320 | 5,400 | 5,320 | 5,400 | +60 | +1.1% | 300 |
| 2017/10/16 | 5,330 | 5,340 | 5,330 | 5,340 | +10 | +0.2% | 200 |
| 2017/10/13 | 5,330 | 5,330 | 5,330 | 5,330 | -70 | -1.3% | 100 |
| 2017/10/12 | 5,400 | 5,400 | 5,400 | 5,400 | +70 | +1.3% | 200 |
| 2017/10/11 | 5,300 | 5,330 | 5,300 | 5,330 | -70 | -1.3% | 600 |
| 2017/10/10 | 5,470 | 5,470 | 5,400 | 5,400 | +50 | +0.9% | 200 |
| 2017/10/06 | 5,350 | 5,350 | 5,350 | 5,350 | -60 | -1.1% | 300 |
| 2017/10/05 | 5,410 | 5,410 | 5,410 | 5,410 | +10 | +0.2% | 100 |
| 2017/10/04 | 5,400 | 5,400 | 5,400 | 5,400 | +10 | +0.2% | 100 |
| 2017/10/03 | 5,430 | 5,430 | 5,390 | 5,390 | -40 | -0.7% | 200 |
| 2017/10/02 | 5,430 | 5,430 | 5,330 | 5,430 | ±0 | ±0% | 700 |
| 2017/09/29 | 5,320 | 5,500 | 5,300 | 5,430 | +210 | +4% | 2,100 |
| 2017/09/28 | 5,320 | 5,320 | 5,220 | 5,220 | - | - | 300 |
1851～
1900
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
