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 |
|---|---|---|---|---|---|---|---|
| 2021/08/23 | 8,480 | 8,480 | 8,470 | 8,470 | - | - | 200 |
| 2021/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/16 | 8,490 | 8,490 | 8,490 | 8,490 | - | - | 200 |
| 2021/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/12 | 8,340 | 8,340 | 8,340 | 8,340 | - | - | 100 |
| 2021/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/10 | 8,560 | 8,560 | 8,490 | 8,490 | - | - | 200 |
| 2021/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/05 | 8,410 | 8,410 | 8,410 | 8,410 | -50 | -0.6% | 100 |
| 2021/08/04 | 8,310 | 8,460 | 8,310 | 8,460 | +150 | +1.8% | 300 |
| 2021/08/03 | 8,320 | 8,320 | 8,310 | 8,310 | - | - | 200 |
| 2021/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/30 | 8,400 | 8,400 | 8,350 | 8,350 | -200 | -2.3% | 200 |
| 2021/07/29 | 8,550 | 8,550 | 8,550 | 8,550 | +100 | +1.2% | 400 |
| 2021/07/28 | 8,450 | 8,450 | 8,450 | 8,450 | - | - | 100 |
| 2021/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/21 | 8,410 | 8,410 | 8,410 | 8,410 | -150 | -1.8% | 100 |
| 2021/07/20 | 8,560 | 8,560 | 8,560 | 8,560 | - | - | 100 |
| 2021/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/09 | 8,310 | 8,410 | 8,310 | 8,410 | -50 | -0.6% | 300 |
| 2021/07/08 | 8,360 | 8,460 | 8,360 | 8,460 | +50 | +0.6% | 200 |
| 2021/07/07 | 8,410 | 8,410 | 8,410 | 8,410 | ±0 | ±0% | 100 |
| 2021/07/06 | 8,410 | 8,410 | 8,410 | 8,410 | ±0 | ±0% | 100 |
| 2021/07/05 | 8,340 | 8,410 | 8,340 | 8,410 | +130 | +1.6% | 400 |
| 2021/07/02 | 8,280 | 8,280 | 8,280 | 8,280 | +50 | +0.6% | 100 |
| 2021/07/01 | 8,230 | 8,230 | 8,230 | 8,230 | ±0 | ±0% | 100 |
| 2021/06/30 | 8,230 | 8,230 | 8,230 | 8,230 | -100 | -1.2% | 200 |
| 2021/06/29 | 8,330 | 8,330 | 8,330 | 8,330 | ±0 | ±0% | 100 |
| 2021/06/28 | 8,330 | 8,330 | 8,330 | 8,330 | +60 | +0.7% | 200 |
| 2021/06/25 | 8,270 | 8,270 | 8,270 | 8,270 | - | - | 100 |
| 2021/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/22 | 8,160 | 8,240 | 8,160 | 8,190 | -80 | -1% | 500 |
| 2021/06/21 | 8,180 | 8,270 | 8,180 | 8,270 | -30 | -0.4% | 200 |
| 2021/06/18 | 8,180 | 8,300 | 8,180 | 8,300 | - | - | 200 |
| 2021/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/15 | 8,180 | 8,330 | 8,180 | 8,330 | ±0 | ±0% | 200 |
| 2021/06/14 | 8,210 | 8,330 | 8,210 | 8,330 | -30 | -0.4% | 200 |
| 2021/06/11 | 8,210 | 8,360 | 8,210 | 8,360 | ±0 | ±0% | 200 |
| 2021/06/10 | 8,170 | 8,360 | 8,170 | 8,360 | +70 | +0.8% | 400 |
951～
1000
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 | 456,500円 | +0.7% | +196.3% | 1.10% | 61.71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 | 5,500円 | +16.2% | - | 0.00% | 103.78倍 | 1.16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 | 94,000円 | +12.7% | - | 1.28% | 34.75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 |
市場注目の銘柄
チャート関連のコラム
