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 |
|---|---|---|---|---|---|---|---|
| 2025/01/28 | 1,854 | 1,854 | 1,854 | 1,854 | -7 | -0.4% | 200 |
| 2025/01/27 | 1,859 | 1,861 | 1,855 | 1,861 | +2 | +0.1% | 1,100 |
| 2025/01/24 | 1,821 | 1,859 | 1,820 | 1,859 | +38 | +2.1% | 900 |
| 2025/01/23 | 1,838 | 1,838 | 1,821 | 1,821 | -34 | -1.8% | 200 |
| 2025/01/22 | 1,842 | 1,855 | 1,842 | 1,855 | - | - | 800 |
| 2025/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/20 | 1,817 | 1,818 | 1,817 | 1,818 | +1 | +0.1% | 200 |
| 2025/01/17 | 1,818 | 1,818 | 1,817 | 1,817 | -3 | -0.2% | 900 |
| 2025/01/16 | 1,820 | 1,820 | 1,820 | 1,820 | - | - | 500 |
| 2025/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/14 | 1,830 | 1,854 | 1,826 | 1,826 | +3 | +0.2% | 300 |
| 2025/01/10 | 1,855 | 1,855 | 1,823 | 1,823 | +8 | +0.4% | 400 |
| 2025/01/09 | 1,815 | 1,815 | 1,815 | 1,815 | -2 | -0.1% | 200 |
| 2025/01/08 | 1,816 | 1,817 | 1,816 | 1,817 | -18 | -1% | 800 |
| 2025/01/07 | 1,835 | 1,835 | 1,835 | 1,835 | ±0 | ±0% | 400 |
| 2025/01/06 | 1,859 | 1,859 | 1,833 | 1,835 | -24 | -1.3% | 1,200 |
| 2024/12/30 | 1,890 | 1,890 | 1,852 | 1,859 | +49 | +2.7% | 1,300 |
| 2024/12/27 | 1,849 | 1,849 | 1,810 | 1,810 | -32 | -1.7% | 400 |
| 2024/12/26 | 1,796 | 1,842 | 1,796 | 1,842 | +46 | +2.6% | 3,500 |
| 2024/12/25 | 1,797 | 1,797 | 1,796 | 1,796 | ±0 | ±0% | 3,000 |
| 2024/12/24 | 1,798 | 1,798 | 1,796 | 1,796 | -4 | -0.2% | 2,900 |
| 2024/12/23 | 1,801 | 1,813 | 1,799 | 1,800 | -2 | -0.1% | 1,600 |
| 2024/12/20 | 1,810 | 1,810 | 1,800 | 1,802 | +1 | +0.1% | 600 |
| 2024/12/19 | 1,801 | 1,801 | 1,801 | 1,801 | +1 | +0.1% | 1,600 |
| 2024/12/18 | 1,802 | 1,802 | 1,800 | 1,800 | -17 | -0.9% | 2,200 |
| 2024/12/17 | 1,801 | 1,817 | 1,800 | 1,817 | +8 | +0.4% | 1,000 |
| 2024/12/16 | 1,808 | 1,849 | 1,808 | 1,809 | ±0 | ±0% | 1,400 |
| 2024/12/13 | 1,811 | 1,811 | 1,809 | 1,809 | -21 | -1.1% | 1,100 |
| 2024/12/12 | 1,815 | 1,830 | 1,810 | 1,830 | +19 | +1% | 600 |
| 2024/12/11 | 1,811 | 1,816 | 1,810 | 1,811 | -2 | -0.1% | 500 |
| 2024/12/10 | 1,810 | 1,813 | 1,809 | 1,813 | +3 | +0.2% | 600 |
| 2024/12/09 | 1,831 | 1,831 | 1,810 | 1,810 | -31 | -1.7% | 1,500 |
| 2024/12/06 | 1,815 | 1,841 | 1,814 | 1,841 | +27 | +1.5% | 400 |
| 2024/12/05 | 1,821 | 1,821 | 1,814 | 1,814 | +4 | +0.2% | 800 |
| 2024/12/04 | 1,810 | 1,810 | 1,810 | 1,810 | +2 | +0.1% | 100 |
| 2024/12/03 | 1,808 | 1,811 | 1,808 | 1,808 | -27 | -1.5% | 300 |
| 2024/12/02 | 1,835 | 1,835 | 1,835 | 1,835 | -19 | -1% | 600 |
| 2024/11/29 | 1,854 | 1,854 | 1,854 | 1,854 | - | - | 200 |
| 2024/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/27 | 1,858 | 1,858 | 1,825 | 1,827 | -31 | -1.7% | 400 |
| 2024/11/26 | 1,833 | 1,860 | 1,833 | 1,858 | -15 | -0.8% | 800 |
| 2024/11/25 | 1,835 | 1,873 | 1,826 | 1,873 | +42 | +2.3% | 800 |
| 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 |
51～
100
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
