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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,655 | 1,670 | 1,655 | 1,668 | +18 | +1.1% | 900 |
| 2025/08/20 | 1,641 | 1,650 | 1,637 | 1,650 | +9 | +0.5% | 1,300 |
| 2025/08/19 | 1,640 | 1,655 | 1,640 | 1,641 | -3 | -0.2% | 700 |
| 2025/08/18 | 1,626 | 1,644 | 1,610 | 1,644 | +24 | +1.5% | 1,500 |
| 2025/08/15 | 1,610 | 1,635 | 1,605 | 1,620 | +15 | +0.9% | 8,400 |
| 2025/08/14 | 1,615 | 1,615 | 1,595 | 1,605 | -10 | -0.6% | 5,300 |
| 2025/08/13 | 1,615 | 1,615 | 1,615 | 1,615 | -1 | -0.1% | 400 |
| 2025/08/12 | 1,629 | 1,640 | 1,600 | 1,616 | -13 | -0.8% | 5,100 |
| 2025/08/08 | 1,640 | 1,640 | 1,621 | 1,629 | - | - | 900 |
| 2025/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/06 | 1,612 | 1,620 | 1,612 | 1,620 | +8 | +0.5% | 900 |
| 2025/08/05 | 1,620 | 1,620 | 1,612 | 1,612 | -30 | -1.8% | 700 |
| 2025/08/04 | 1,636 | 1,642 | 1,620 | 1,642 | +5 | +0.3% | 2,100 |
| 2025/08/01 | 1,670 | 1,670 | 1,637 | 1,637 | -33 | -2% | 900 |
| 2025/07/31 | 1,650 | 1,677 | 1,650 | 1,670 | +7 | +0.4% | 3,000 |
| 2025/07/30 | 1,676 | 1,676 | 1,663 | 1,663 | -8 | -0.5% | 900 |
| 2025/07/29 | 1,672 | 1,672 | 1,670 | 1,671 | +23 | +1.4% | 2,000 |
| 2025/07/28 | 1,639 | 1,655 | 1,639 | 1,648 | +16 | +1% | 700 |
| 2025/07/25 | 1,632 | 1,632 | 1,632 | 1,632 | -1 | -0.1% | 200 |
| 2025/07/24 | 1,624 | 1,654 | 1,624 | 1,633 | +3 | +0.2% | 900 |
| 2025/07/23 | 1,610 | 1,631 | 1,610 | 1,630 | +32 | +2% | 2,900 |
| 2025/07/22 | 1,598 | 1,598 | 1,598 | 1,598 | -3 | -0.2% | 800 |
| 2025/07/18 | 1,619 | 1,619 | 1,601 | 1,601 | -19 | -1.2% | 4,100 |
| 2025/07/17 | 1,620 | 1,620 | 1,620 | 1,620 | ±0 | ±0% | 600 |
| 2025/07/16 | 1,620 | 1,620 | 1,620 | 1,620 | +1 | +0.1% | 100 |
| 2025/07/15 | 1,612 | 1,619 | 1,612 | 1,619 | +7 | +0.4% | 200 |
| 2025/07/14 | 1,603 | 1,612 | 1,603 | 1,612 | +6 | +0.4% | 700 |
| 2025/07/11 | 1,618 | 1,618 | 1,601 | 1,606 | -12 | -0.7% | 4,000 |
| 2025/07/10 | 1,618 | 1,618 | 1,618 | 1,618 | ±0 | ±0% | 100 |
| 2025/07/09 | 1,609 | 1,618 | 1,609 | 1,618 | +17 | +1.1% | 1,400 |
| 2025/07/08 | 1,601 | 1,601 | 1,601 | 1,601 | -1 | -0.1% | 800 |
| 2025/07/07 | 1,602 | 1,602 | 1,602 | 1,602 | ±0 | ±0% | 200 |
| 2025/07/04 | 1,605 | 1,605 | 1,602 | 1,602 | -2 | -0.1% | 500 |
| 2025/07/03 | 1,609 | 1,609 | 1,604 | 1,604 | -5 | -0.3% | 600 |
| 2025/07/02 | 1,609 | 1,609 | 1,609 | 1,609 | ±0 | ±0% | 400 |
| 2025/07/01 | 1,609 | 1,609 | 1,609 | 1,609 | -1 | -0.1% | 200 |
| 2025/06/30 | 1,620 | 1,620 | 1,610 | 1,610 | ±0 | ±0% | 600 |
| 2025/06/27 | 1,602 | 1,610 | 1,600 | 1,610 | +7 | +0.4% | 600 |
| 2025/06/26 | 1,603 | 1,603 | 1,603 | 1,603 | -7 | -0.4% | 200 |
| 2025/06/25 | 1,610 | 1,610 | 1,610 | 1,610 | ±0 | ±0% | 100 |
| 2025/06/24 | 1,615 | 1,616 | 1,610 | 1,610 | -5 | -0.3% | 800 |
| 2025/06/23 | 1,619 | 1,619 | 1,615 | 1,615 | -4 | -0.2% | 300 |
| 2025/06/20 | 1,619 | 1,619 | 1,619 | 1,619 | +2 | +0.1% | 300 |
| 2025/06/19 | 1,602 | 1,620 | 1,602 | 1,617 | +11 | +0.7% | 600 |
| 2025/06/18 | 1,601 | 1,607 | 1,601 | 1,606 | +6 | +0.4% | 700 |
| 2025/06/17 | 1,600 | 1,600 | 1,600 | 1,600 | -5 | -0.3% | 1,200 |
| 2025/06/16 | 1,601 | 1,605 | 1,601 | 1,605 | +4 | +0.2% | 600 |
| 2025/06/13 | 1,602 | 1,602 | 1,601 | 1,601 | ±0 | ±0% | 400 |
| 2025/06/12 | 1,601 | 1,601 | 1,601 | 1,601 | ±0 | ±0% | 200 |
| 2025/06/11 | 1,601 | 1,605 | 1,601 | 1,601 | -1 | -0.1% | 800 |
1～
50
件表示中 / 3767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 | 166,800円 | +1.0% | +7.0% | 3.60% | 11.61倍 | 0.41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 |
| ティムコ | 102,800円 | +4.3% | - | 1.17% | - | 0.57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 |
| イメージワン | 25,800円 | -5.8% | - | 0.00% | - | 6.80倍 |
|
祖業は衛星画像販売。病院向け画像管理・電子カルテ、消耗品扱う。前社長退任で経営体制刷新 |
| レダックス | 13,200円 | +9.8% | - | 2.27% | 11.17倍 | 0.59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 |
| 東邦レマック | 61,000円 | +21.8% | +56.9% | 1.87% | 23.87倍 | 0.68倍 |
|
婦人・紳士靴の量販店向け卸売りが主柱。ケミカルシューズに強み。アジアから開発輸入強化中 |
市場注目の銘柄
チャート関連のコラム
