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 |
|---|---|---|---|---|---|---|---|
| 2022/11/16 | 7,480 | 7,480 | 7,470 | 7,470 | - | - | 600 |
| 2022/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/14 | 7,480 | 7,490 | 7,480 | 7,480 | - | - | 600 |
| 2022/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/09 | 7,530 | 7,530 | 7,520 | 7,520 | -30 | -0.4% | 200 |
| 2022/11/08 | 7,550 | 7,550 | 7,550 | 7,550 | -50 | -0.7% | 100 |
| 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 |
651～
700
件表示中 / 3740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 | 160,600円 | +1.0% | +7.0% | 3.74% | 11.18倍 | 0.39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 | 457,000円 | +0.7% | +196.3% | 1.09% | 61.78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 |
| 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 |
| ティムコ | 94,700円 | +12.7% | - | 1.27% | 35.01倍 | 0.52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 |
| 日本麻 | 69,800円 | -2.3% | -46.6% | 0.57% | 43.93倍 | 1.24倍 |
|
米麦用麻袋シェア５割。自動車用マット、パスタなど食品、産業資材も展開。タイに製造工場 |
市場注目の銘柄
チャート関連のコラム
