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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,867 | 1,892 | 1,831 | 1,831 | -51 | -2.7% | 700 |
| 2024/11/21 | 1,880 | 1,914 | 1,880 | 1,882 | +81 | +4.5% | 5,000 |
| 2024/11/20 | 1,800 | 1,804 | 1,800 | 1,801 | -1 | -0.1% | 600 |
| 2024/11/19 | 1,801 | 1,802 | 1,801 | 1,802 | +3 | +0.2% | 400 |
| 2024/11/18 | 1,799 | 1,799 | 1,799 | 1,799 | -21 | -1.2% | 500 |
| 2024/11/15 | 1,820 | 1,820 | 1,820 | 1,820 | +19 | +1.1% | 200 |
| 2024/11/14 | 1,845 | 1,845 | 1,801 | 1,801 | - | - | 400 |
| 2024/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/12 | 1,845 | 1,845 | 1,845 | 1,845 | ±0 | ±0% | 500 |
| 2024/11/11 | 1,824 | 1,845 | 1,824 | 1,845 | +21 | +1.2% | 200 |
| 2024/11/08 | 1,824 | 1,824 | 1,824 | 1,824 | +12 | +0.7% | 100 |
| 2024/11/07 | 1,799 | 1,812 | 1,799 | 1,812 | +14 | +0.8% | 500 |
| 2024/11/06 | 1,825 | 1,825 | 1,798 | 1,798 | -29 | -1.6% | 1,400 |
| 2024/11/05 | 1,825 | 1,827 | 1,805 | 1,827 | +23 | +1.3% | 700 |
| 2024/11/01 | 1,806 | 1,806 | 1,790 | 1,804 | -36 | -2% | 4,000 |
| 2024/10/31 | 1,839 | 1,840 | 1,839 | 1,840 | +2 | +0.1% | 400 |
| 2024/10/30 | 1,835 | 1,838 | 1,835 | 1,838 | +28 | +1.5% | 200 |
| 2024/10/29 | 1,819 | 1,819 | 1,810 | 1,810 | -8 | -0.4% | 500 |
| 2024/10/28 | 1,820 | 1,829 | 1,813 | 1,818 | -1 | -0.1% | 1,300 |
| 2024/10/25 | 1,827 | 1,827 | 1,819 | 1,819 | - | - | 1,000 |
| 2024/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/23 | 1,867 | 1,867 | 1,867 | 1,867 | +2 | +0.1% | 100 |
| 2024/10/22 | 1,840 | 1,865 | 1,830 | 1,865 | +25 | +1.4% | 300 |
| 2024/10/21 | 1,840 | 1,840 | 1,840 | 1,840 | +5 | +0.3% | 100 |
| 2024/10/18 | 1,830 | 1,859 | 1,830 | 1,835 | +11 | +0.6% | 400 |
| 2024/10/17 | 1,863 | 1,863 | 1,824 | 1,824 | -42 | -2.3% | 200 |
| 2024/10/16 | 1,866 | 1,866 | 1,866 | 1,866 | +26 | +1.4% | 100 |
| 2024/10/15 | 1,840 | 1,840 | 1,840 | 1,840 | - | - | 100 |
| 2024/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/10 | 1,872 | 1,897 | 1,866 | 1,866 | -6 | -0.3% | 1,700 |
| 2024/10/09 | 1,911 | 1,911 | 1,872 | 1,872 | +1 | +0.1% | 200 |
| 2024/10/08 | 1,871 | 1,871 | 1,871 | 1,871 | ±0 | ±0% | 200 |
| 2024/10/07 | 1,883 | 1,883 | 1,870 | 1,871 | -12 | -0.6% | 1,000 |
| 2024/10/04 | 1,916 | 1,916 | 1,883 | 1,883 | -27 | -1.4% | 800 |
| 2024/10/03 | 1,910 | 1,910 | 1,910 | 1,910 | +40 | +2.1% | 200 |
| 2024/10/02 | 1,850 | 1,870 | 1,825 | 1,870 | -7 | -0.4% | 800 |
| 2024/10/01 | 1,871 | 1,911 | 1,867 | 1,877 | +6 | +0.3% | 600 |
| 2024/09/30 | 1,878 | 1,913 | 1,871 | 1,871 | -32 | -1.7% | 500 |
| 2024/09/27 | 1,915 | 1,915 | 1,903 | 1,903 | +70 | +3.8% | 300 |
| 2024/09/26 | 1,855 | 1,855 | 1,833 | 1,833 | +18 | +1% | 300 |
| 2024/09/25 | 1,807 | 1,815 | 1,807 | 1,815 | +12 | +0.7% | 300 |
| 2024/09/24 | 1,815 | 1,815 | 1,803 | 1,803 | -12 | -0.7% | 3,900 |
| 2024/09/20 | 1,820 | 1,820 | 1,810 | 1,815 | - | - | 900 |
| 2024/09/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/17 | 1,830 | 1,831 | 1,810 | 1,815 | +8 | +0.4% | 900 |
| 2024/09/13 | 1,847 | 1,854 | 1,807 | 1,807 | ±0 | ±0% | 700 |
| 2024/09/12 | 1,840 | 1,840 | 1,796 | 1,807 | -58 | -3.1% | 4,200 |
| 2024/09/11 | 1,865 | 1,865 | 1,865 | 1,865 | ±0 | ±0% | 200 |
| 2024/09/10 | 1,832 | 1,945 | 1,832 | 1,865 | +22 | +1.2% | 700 |
1～
50
件表示中 / 3586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 | 183,100円 | +2.1% | +9.7% | 4.64% | 8.23倍 | 0.47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 |
| ＳＨＩＮＫＯ | 203,500円 | +6.8% | +22.2% | 4.18% | 6.11倍 | 1.70倍 |
|
ＩＴ機器の設計・構築から導入、運用保守、技術者人材派遣までを全国展開。医療に強み。独立系 |
| レダックス | 15,300円 | +4.9% | +84.6% | 1.31% | 16.68倍 | 0.67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 |
| 横浜魚類 | 56,700円 | -2.6% | -22.2% | 0.53% | 35.48倍 | 1.48倍 |
|
水産卸売業界で中堅。横浜と川崎が活動拠点。市場外取引も強化。子会社で加工品手がける |
| 共同紙 | 485,000円 | -1.4% | -58.3% | 1.03% | 81.97倍 | 0.84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 |
市場注目の銘柄
チャート関連のコラム
