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 |
|---|---|---|---|---|---|---|---|
| 2022/11/07 | 7,600 | 7,600 | 7,600 | 7,600 | - | - | 100 |
| 2022/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/01 | 7,590 | 7,590 | 7,590 | 7,590 | ±0 | ±0% | 100 |
| 2022/10/31 | 7,460 | 7,590 | 7,460 | 7,590 | -10 | -0.1% | 400 |
| 2022/10/28 | 7,610 | 7,610 | 7,600 | 7,600 | - | - | 300 |
| 2022/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/26 | 7,600 | 7,600 | 7,600 | 7,600 | ±0 | ±0% | 100 |
| 2022/10/25 | 7,600 | 7,600 | 7,600 | 7,600 | +20 | +0.3% | 100 |
| 2022/10/24 | 7,600 | 7,600 | 7,580 | 7,580 | - | - | 400 |
| 2022/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/19 | 7,580 | 7,580 | 7,580 | 7,580 | ±0 | ±0% | 400 |
| 2022/10/18 | 7,580 | 7,580 | 7,580 | 7,580 | +30 | +0.4% | 100 |
| 2022/10/17 | 7,550 | 7,550 | 7,550 | 7,550 | +50 | +0.7% | 100 |
| 2022/10/14 | 7,550 | 7,550 | 7,500 | 7,500 | +80 | +1.1% | 200 |
| 2022/10/13 | 7,430 | 7,430 | 7,420 | 7,420 | - | - | 300 |
| 2022/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/11 | 7,420 | 7,430 | 7,420 | 7,430 | - | - | 500 |
| 2022/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/06 | 7,500 | 7,500 | 7,500 | 7,500 | -30 | -0.4% | 700 |
| 2022/10/05 | 7,430 | 7,530 | 7,430 | 7,530 | -50 | -0.7% | 300 |
| 2022/10/04 | 7,630 | 7,630 | 7,580 | 7,580 | +80 | +1.1% | 200 |
| 2022/10/03 | 7,460 | 7,500 | 7,460 | 7,500 | +20 | +0.3% | 200 |
| 2022/09/30 | 7,480 | 7,480 | 7,480 | 7,480 | -30 | -0.4% | 400 |
| 2022/09/29 | 7,510 | 7,510 | 7,510 | 7,510 | +30 | +0.4% | 100 |
| 2022/09/28 | 7,530 | 7,530 | 7,480 | 7,480 | ±0 | ±0% | 300 |
| 2022/09/27 | 7,480 | 7,480 | 7,480 | 7,480 | -10 | -0.1% | 100 |
| 2022/09/26 | 7,500 | 7,500 | 7,490 | 7,490 | -20 | -0.3% | 900 |
| 2022/09/22 | 7,510 | 7,510 | 7,510 | 7,510 | ±0 | ±0% | 200 |
| 2022/09/21 | 7,510 | 7,510 | 7,510 | 7,510 | -10 | -0.1% | 100 |
| 2022/09/20 | 7,530 | 7,530 | 7,520 | 7,520 | -20 | -0.3% | 900 |
| 2022/09/16 | 7,600 | 7,600 | 7,520 | 7,540 | -60 | -0.8% | 2,900 |
| 2022/09/15 | 7,590 | 7,600 | 7,590 | 7,600 | ±0 | ±0% | 200 |
| 2022/09/14 | 7,530 | 7,600 | 7,520 | 7,600 | - | - | 700 |
| 2022/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/12 | 7,590 | 7,590 | 7,560 | 7,570 | +20 | +0.3% | 300 |
| 2022/09/09 | 7,550 | 7,550 | 7,550 | 7,550 | +10 | +0.1% | 100 |
| 2022/09/08 | 7,540 | 7,540 | 7,540 | 7,540 | ±0 | ±0% | 100 |
| 2022/09/07 | 7,610 | 7,610 | 7,540 | 7,540 | ±0 | ±0% | 300 |
| 2022/09/06 | 7,630 | 7,630 | 7,540 | 7,540 | -40 | -0.5% | 500 |
| 2022/09/05 | 7,550 | 7,640 | 7,550 | 7,580 | +30 | +0.4% | 400 |
| 2022/09/02 | 7,550 | 7,580 | 7,550 | 7,550 | -50 | -0.7% | 700 |
| 2022/09/01 | 7,600 | 7,600 | 7,590 | 7,600 | -20 | -0.3% | 400 |
| 2022/08/31 | 7,620 | 7,620 | 7,620 | 7,620 | -90 | -1.2% | 200 |
| 2022/08/30 | 7,600 | 7,710 | 7,600 | 7,710 | +110 | +1.4% | 400 |
| 2022/08/29 | 7,610 | 7,610 | 7,600 | 7,600 | +90 | +1.2% | 400 |
| 2022/08/26 | 7,630 | 7,650 | 7,510 | 7,510 | -60 | -0.8% | 2,300 |
| 2022/08/25 | 8,180 | 8,180 | 7,570 | 7,570 | -310 | -3.9% | 3,600 |
| 2022/08/24 | 7,620 | 8,490 | 7,610 | 7,880 | - | - | 10,900 |
601～
650
件表示中 / 3683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 | 178,700円 | +2.1% | -20.5% | 4.76% | 11.05倍 | 0.46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 | 196,200円 | +6.8% | +22.2% | 4.33% | 5.89倍 | 1.63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 |
| 東北化学 | 374,500円 | +4.8% | +20.4% | 2.67% | 10.88倍 | 0.45倍 |
|
工業薬品、試薬、関連機器が主力の商社。食品添加物も扱う。バイオ事業にも進出。東北が地盤 |
| アルテック | 23,100円 | +9.7% | -2.5% | 3.03% | 21.21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 |
| フーディソン | 75,200円 | +7.9% | -15.8% | 0.00% | 22.68倍 | 1.55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
