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 |
|---|---|---|---|---|---|---|---|
| 2025/04/11 | 1,749 | 1,751 | 1,744 | 1,744 | -6 | -0.3% | 800 |
| 2025/04/10 | 1,781 | 1,781 | 1,749 | 1,750 | -10 | -0.6% | 1,300 |
| 2025/04/09 | 1,741 | 1,760 | 1,731 | 1,760 | -21 | -1.2% | 500 |
| 2025/04/08 | 1,740 | 1,781 | 1,740 | 1,781 | +41 | +2.4% | 300 |
| 2025/04/07 | 1,750 | 1,750 | 1,681 | 1,740 | -61 | -3.4% | 9,800 |
| 2025/04/04 | 1,807 | 1,807 | 1,800 | 1,801 | -15 | -0.8% | 1,800 |
| 2025/04/03 | 1,821 | 1,821 | 1,816 | 1,816 | -12 | -0.7% | 2,400 |
| 2025/04/02 | 1,826 | 1,828 | 1,826 | 1,828 | - | - | 200 |
| 2025/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/31 | 1,838 | 1,849 | 1,820 | 1,849 | +33 | +1.8% | 1,900 |
| 2025/03/28 | 1,811 | 1,852 | 1,811 | 1,816 | -75 | -4% | 2,900 |
| 2025/03/27 | 1,889 | 1,893 | 1,889 | 1,891 | +21 | +1.1% | 1,000 |
| 2025/03/26 | 1,870 | 1,870 | 1,867 | 1,870 | +5 | +0.3% | 300 |
| 2025/03/25 | 1,867 | 1,869 | 1,865 | 1,865 | +11 | +0.6% | 300 |
| 2025/03/24 | 1,855 | 1,880 | 1,854 | 1,854 | -13 | -0.7% | 1,900 |
| 2025/03/21 | 1,870 | 1,870 | 1,867 | 1,867 | +7 | +0.4% | 300 |
| 2025/03/19 | 1,860 | 1,860 | 1,860 | 1,860 | ±0 | ±0% | 200 |
| 2025/03/18 | 1,851 | 1,860 | 1,851 | 1,860 | +5 | +0.3% | 500 |
| 2025/03/17 | 1,855 | 1,858 | 1,855 | 1,855 | +1 | +0.1% | 500 |
| 2025/03/14 | 1,854 | 1,854 | 1,854 | 1,854 | -5 | -0.3% | 100 |
| 2025/03/13 | 1,851 | 1,859 | 1,851 | 1,859 | - | - | 1,000 |
| 2025/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/11 | 1,885 | 1,890 | 1,852 | 1,890 | +6 | +0.3% | 1,100 |
| 2025/03/10 | 1,898 | 1,898 | 1,884 | 1,884 | +24 | +1.3% | 400 |
| 2025/03/07 | 1,850 | 1,860 | 1,850 | 1,860 | -16 | -0.9% | 400 |
| 2025/03/06 | 1,876 | 1,876 | 1,876 | 1,876 | -8 | -0.4% | 100 |
| 2025/03/05 | 1,870 | 1,885 | 1,870 | 1,884 | +9 | +0.5% | 1,900 |
| 2025/03/04 | 1,875 | 1,875 | 1,875 | 1,875 | ±0 | ±0% | 300 |
| 2025/03/03 | 1,845 | 1,875 | 1,845 | 1,875 | +30 | +1.6% | 600 |
| 2025/02/28 | 1,825 | 1,859 | 1,825 | 1,845 | - | - | 1,000 |
| 2025/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/26 | 1,815 | 1,849 | 1,809 | 1,825 | +9 | +0.5% | 800 |
| 2025/02/25 | 1,823 | 1,823 | 1,816 | 1,816 | -14 | -0.8% | 500 |
| 2025/02/21 | 1,825 | 1,830 | 1,825 | 1,830 | +7 | +0.4% | 200 |
| 2025/02/20 | 1,823 | 1,823 | 1,823 | 1,823 | -8 | -0.4% | 200 |
| 2025/02/19 | 1,844 | 1,844 | 1,830 | 1,831 | +1 | +0.1% | 600 |
| 2025/02/18 | 1,844 | 1,844 | 1,830 | 1,830 | -15 | -0.8% | 900 |
| 2025/02/17 | 1,829 | 1,845 | 1,829 | 1,845 | +18 | +1% | 200 |
| 2025/02/14 | 1,827 | 1,827 | 1,827 | 1,827 | +12 | +0.7% | 200 |
| 2025/02/13 | 1,830 | 1,840 | 1,812 | 1,815 | -10 | -0.5% | 1,400 |
| 2025/02/12 | 1,843 | 1,843 | 1,825 | 1,825 | -4 | -0.2% | 400 |
| 2025/02/10 | 1,819 | 1,829 | 1,818 | 1,829 | -1 | -0.1% | 400 |
| 2025/02/07 | 1,808 | 1,830 | 1,808 | 1,830 | +21 | +1.2% | 1,000 |
| 2025/02/06 | 1,810 | 1,810 | 1,809 | 1,809 | -16 | -0.9% | 300 |
| 2025/02/05 | 1,805 | 1,834 | 1,805 | 1,825 | +15 | +0.8% | 1,100 |
| 2025/02/04 | 1,868 | 1,868 | 1,810 | 1,810 | -40 | -2.2% | 3,500 |
| 2025/02/03 | 1,850 | 1,850 | 1,850 | 1,850 | +10 | +0.5% | 1,100 |
| 2025/01/31 | 1,898 | 1,898 | 1,840 | 1,840 | -19 | -1% | 1,200 |
| 2025/01/30 | 1,859 | 1,859 | 1,859 | 1,859 | ±0 | ±0% | 200 |
| 2025/01/29 | 1,854 | 1,859 | 1,854 | 1,859 | +5 | +0.3% | 400 |
1～
50
件表示中 / 3678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 | 174,400円 | +2.1% | -20.5% | 4.87% | 10.79倍 | 0.45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 |
| 三京化 | 310,000円 | +3.7% | +5.6% | 2.90% | 4.92倍 | 0.27倍 |
|
樹脂、工業薬品等の化学品商社。西日本が地盤。取り扱い商材は多岐、技術志向型営業を標榜 |
| アルテック | 23,300円 | +9.7% | -2.5% | 3.00% | 21.40倍 | 0.28倍 |
|
包装、印刷関連など特殊産業機械の専門商社。中国でペットボトル容器の製造事業を展開 |
| 共同紙 | 458,000円 | -1.4% | -58.3% | 1.09% | 77.40倍 | 0.79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 |
| フーディソン | 72,000円 | +7.9% | -15.8% | 0.00% | 21.71倍 | 1.48倍 |
|
飲食店向け食品ＥＣ「魚ポチ」が柱。鮮魚小売店「ｓａｋａｎａｂａｃｃａ」や、人材紹介事業も |
市場注目の銘柄
チャート関連のコラム
