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 |
|---|---|---|---|---|---|---|---|
| 2023/01/27 | 8,010 | 8,010 | 8,010 | 8,010 | -10 | -0.1% | 200 |
| 2023/01/26 | 7,960 | 8,050 | 7,960 | 8,020 | - | - | 1,200 |
| 2023/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/24 | 7,780 | 7,780 | 7,780 | 7,780 | -150 | -1.9% | 100 |
| 2023/01/23 | 7,930 | 7,930 | 7,930 | 7,930 | ±0 | ±0% | 100 |
| 2023/01/20 | 7,820 | 8,050 | 7,820 | 7,930 | +90 | +1.1% | 1,300 |
| 2023/01/19 | 7,990 | 7,990 | 7,840 | 7,840 | -160 | -2% | 200 |
| 2023/01/18 | 7,990 | 8,000 | 7,990 | 8,000 | +50 | +0.6% | 1,000 |
| 2023/01/17 | 7,850 | 7,950 | 7,830 | 7,950 | +80 | +1% | 1,200 |
| 2023/01/16 | 7,860 | 7,870 | 7,860 | 7,870 | +10 | +0.1% | 300 |
| 2023/01/13 | 7,850 | 7,860 | 7,850 | 7,860 | -10 | -0.1% | 200 |
| 2023/01/12 | 7,870 | 7,870 | 7,860 | 7,870 | - | - | 400 |
| 2023/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/10 | 7,710 | 7,860 | 7,710 | 7,860 | - | - | 600 |
| 2023/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/05 | 7,710 | 7,710 | 7,710 | 7,710 | ±0 | ±0% | 100 |
| 2023/01/04 | 7,660 | 7,870 | 7,660 | 7,710 | +50 | +0.7% | 600 |
| 2022/12/30 | 7,660 | 7,660 | 7,660 | 7,660 | -60 | -0.8% | 100 |
| 2022/12/29 | 7,750 | 7,750 | 7,720 | 7,720 | - | - | 200 |
| 2022/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/26 | 7,600 | 7,600 | 7,600 | 7,600 | ±0 | ±0% | 500 |
| 2022/12/23 | 7,520 | 7,600 | 7,520 | 7,600 | -100 | -1.3% | 700 |
| 2022/12/22 | 7,700 | 7,700 | 7,700 | 7,700 | -70 | -0.9% | 100 |
| 2022/12/21 | 7,770 | 7,770 | 7,770 | 7,770 | +150 | +2% | 100 |
| 2022/12/20 | 7,660 | 7,660 | 7,620 | 7,620 | -40 | -0.5% | 200 |
| 2022/12/19 | 7,650 | 7,660 | 7,650 | 7,660 | +10 | +0.1% | 200 |
| 2022/12/16 | 7,650 | 7,650 | 7,650 | 7,650 | ±0 | ±0% | 100 |
| 2022/12/15 | 7,650 | 7,650 | 7,650 | 7,650 | +30 | +0.4% | 100 |
| 2022/12/14 | 7,620 | 7,620 | 7,620 | 7,620 | -90 | -1.2% | 200 |
| 2022/12/13 | 7,700 | 7,710 | 7,690 | 7,710 | +20 | +0.3% | 900 |
| 2022/12/12 | 7,560 | 7,690 | 7,560 | 7,690 | +130 | +1.7% | 500 |
| 2022/12/09 | 7,700 | 7,700 | 7,560 | 7,560 | - | - | 200 |
| 2022/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/07 | 7,550 | 7,550 | 7,550 | 7,550 | - | - | 200 |
| 2022/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/05 | 7,600 | 7,630 | 7,510 | 7,580 | +40 | +0.5% | 500 |
| 2022/12/02 | 7,540 | 7,540 | 7,540 | 7,540 | - | - | 100 |
| 2022/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/30 | 7,540 | 7,540 | 7,540 | 7,540 | - | - | 100 |
| 2022/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/28 | 7,500 | 7,540 | 7,500 | 7,540 | +40 | +0.5% | 200 |
| 2022/11/25 | 7,500 | 7,500 | 7,500 | 7,500 | +50 | +0.7% | 900 |
| 2022/11/24 | 7,450 | 7,450 | 7,450 | 7,450 | - | - | 500 |
| 2022/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/21 | 7,510 | 7,510 | 7,510 | 7,510 | -20 | -0.3% | 100 |
| 2022/11/18 | 7,530 | 7,530 | 7,530 | 7,530 | +20 | +0.3% | 300 |
| 2022/11/17 | 7,460 | 7,510 | 7,460 | 7,510 | +40 | +0.5% | 300 |
| 2022/11/16 | 7,480 | 7,480 | 7,470 | 7,470 | - | - | 600 |
| 2022/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
601～
650
件表示中 / 3738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 | 458,500円 | +0.7% | +196.3% | 1.09% | 61.98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 |
| 堀田丸正 | 5,400円 | +16.2% | - | 0.00% | 101.89倍 | 1.14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 | 92,900円 | +12.7% | - | 1.29% | 34.34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
