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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/14 | 7,940 | 8,070 | 7,940 | 8,070 | -100 | -1.2% | 200 |
| 2023/11/13 | 7,880 | 8,170 | 7,880 | 8,170 | +290 | +3.7% | 900 |
| 2023/11/10 | 7,840 | 7,880 | 7,840 | 7,880 | -20 | -0.3% | 300 |
| 2023/11/09 | 7,940 | 7,940 | 7,870 | 7,900 | -40 | -0.5% | 300 |
| 2023/11/08 | 7,920 | 7,940 | 7,900 | 7,940 | +20 | +0.3% | 400 |
| 2023/11/07 | 7,890 | 7,920 | 7,890 | 7,920 | +30 | +0.4% | 200 |
| 2023/11/06 | 7,870 | 7,890 | 7,870 | 7,890 | +20 | +0.3% | 300 |
| 2023/11/02 | 7,870 | 7,870 | 7,870 | 7,870 | - | - | 100 |
| 2023/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/31 | 8,020 | 8,080 | 7,850 | 7,850 | -300 | -3.7% | 1,700 |
| 2023/10/30 | 8,200 | 8,200 | 8,150 | 8,150 | -50 | -0.6% | 200 |
| 2023/10/27 | 8,210 | 8,210 | 8,200 | 8,200 | +140 | +1.7% | 300 |
| 2023/10/26 | 8,210 | 8,210 | 8,060 | 8,060 | -140 | -1.7% | 200 |
| 2023/10/25 | 8,170 | 8,200 | 8,170 | 8,200 | +130 | +1.6% | 300 |
| 2023/10/24 | 8,070 | 8,070 | 8,070 | 8,070 | -90 | -1.1% | 100 |
| 2023/10/23 | 8,160 | 8,160 | 8,160 | 8,160 | ±0 | ±0% | 100 |
| 2023/10/20 | 8,150 | 8,160 | 8,100 | 8,160 | +10 | +0.1% | 500 |
| 2023/10/19 | 8,080 | 8,150 | 8,080 | 8,150 | +60 | +0.7% | 200 |
| 2023/10/18 | 8,080 | 8,130 | 8,020 | 8,090 | +20 | +0.2% | 1,000 |
| 2023/10/17 | 8,070 | 8,070 | 8,070 | 8,070 | -30 | -0.4% | 100 |
| 2023/10/16 | 8,100 | 8,100 | 8,100 | 8,100 | ±0 | ±0% | 100 |
| 2023/10/13 | 8,100 | 8,100 | 8,100 | 8,100 | +20 | +0.2% | 100 |
| 2023/10/12 | 8,240 | 8,240 | 8,080 | 8,080 | - | - | 2,700 |
| 2023/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/06 | 8,150 | 8,300 | 8,150 | 8,240 | +90 | +1.1% | 500 |
| 2023/10/05 | 8,200 | 8,300 | 8,150 | 8,150 | - | - | 2,700 |
| 2023/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/03 | 8,390 | 8,390 | 8,390 | 8,390 | -50 | -0.6% | 100 |
| 2023/10/02 | 8,300 | 8,440 | 8,300 | 8,440 | +90 | +1.1% | 500 |
| 2023/09/29 | 8,390 | 8,390 | 8,330 | 8,350 | -90 | -1.1% | 500 |
| 2023/09/28 | 8,440 | 8,440 | 8,440 | 8,440 | - | - | 100 |
| 2023/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/26 | 8,400 | 8,400 | 8,290 | 8,290 | -110 | -1.3% | 200 |
| 2023/09/25 | 8,400 | 8,410 | 8,400 | 8,400 | +10 | +0.1% | 300 |
| 2023/09/22 | 8,390 | 8,390 | 8,390 | 8,390 | ±0 | ±0% | 100 |
| 2023/09/21 | 8,410 | 8,440 | 8,290 | 8,390 | ±0 | ±0% | 600 |
| 2023/09/20 | 8,310 | 8,390 | 8,310 | 8,390 | +90 | +1.1% | 500 |
| 2023/09/19 | 8,310 | 8,310 | 8,300 | 8,300 | -60 | -0.7% | 200 |
| 2023/09/15 | 8,320 | 8,360 | 8,320 | 8,360 | +30 | +0.4% | 500 |
| 2023/09/14 | 8,330 | 8,330 | 8,210 | 8,330 | -60 | -0.7% | 1,000 |
| 2023/09/13 | 8,410 | 8,410 | 8,390 | 8,390 | - | - | 300 |
| 2023/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/11 | 8,350 | 8,350 | 8,270 | 8,350 | ±0 | ±0% | 300 |
| 2023/09/08 | 8,350 | 8,350 | 8,350 | 8,350 | +50 | +0.6% | 100 |
| 2023/09/07 | 8,400 | 8,400 | 8,300 | 8,300 | -10 | -0.1% | 500 |
| 2023/09/06 | 8,450 | 8,450 | 8,310 | 8,310 | -100 | -1.2% | 400 |
| 2023/09/05 | 8,400 | 8,410 | 8,260 | 8,410 | +160 | +1.9% | 600 |
| 2023/09/04 | 8,540 | 8,540 | 8,250 | 8,250 | - | - | 700 |
401～
450
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
