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 |
---|---|---|---|---|---|---|---|
2020/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/08/19 | 8,480 | 8,700 | 8,480 | 8,700 | +230 | +2.7% | 300 |
2020/08/18 | 8,800 | 8,800 | 8,470 | 8,470 | -250 | -2.9% | 900 |
2020/08/17 | 8,700 | 8,720 | 8,700 | 8,720 | +40 | +0.5% | 200 |
2020/08/14 | 8,760 | 8,760 | 8,680 | 8,680 | -40 | -0.5% | 500 |
2020/08/13 | 8,760 | 8,760 | 8,650 | 8,720 | +20 | +0.2% | 400 |
2020/08/12 | 8,700 | 8,700 | 8,700 | 8,700 | -50 | -0.6% | 200 |
2020/08/11 | 8,750 | 8,800 | 8,670 | 8,750 | +150 | +1.7% | 500 |
2020/08/07 | 8,600 | 8,600 | 8,600 | 8,600 | -150 | -1.7% | 100 |
2020/08/06 | 8,750 | 8,750 | 8,750 | 8,750 | +110 | +1.3% | 100 |
2020/08/05 | 8,400 | 8,640 | 8,400 | 8,640 | +190 | +2.2% | 1,100 |
2020/08/04 | 8,600 | 8,600 | 8,450 | 8,450 | -350 | -4% | 200 |
2020/08/03 | 8,580 | 8,800 | 8,580 | 8,800 | +340 | +4% | 1,200 |
2020/07/31 | 8,200 | 8,460 | 8,190 | 8,460 | +760 | +9.9% | 3,600 |
2020/07/30 | 7,790 | 7,790 | 7,580 | 7,700 | -110 | -1.4% | 600 |
2020/07/29 | 7,940 | 7,940 | 7,810 | 7,810 | -90 | -1.1% | 600 |
2020/07/28 | 7,770 | 7,900 | 7,770 | 7,900 | ±0 | ±0% | 300 |
2020/07/27 | 7,740 | 7,900 | 7,740 | 7,900 | - | - | 400 |
2020/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/21 | 7,900 | 7,900 | 7,850 | 7,850 | -60 | -0.8% | 300 |
2020/07/20 | 7,800 | 7,910 | 7,750 | 7,910 | +110 | +1.4% | 1,000 |
2020/07/17 | 7,690 | 7,800 | 7,690 | 7,800 | +160 | +2.1% | 900 |
2020/07/16 | 7,550 | 7,670 | 7,550 | 7,640 | +130 | +1.7% | 500 |
2020/07/15 | 7,530 | 7,530 | 7,430 | 7,510 | - | - | 400 |
2020/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/13 | 7,420 | 7,510 | 7,400 | 7,440 | -10 | -0.1% | 600 |
2020/07/10 | 7,450 | 7,450 | 7,450 | 7,450 | -50 | -0.7% | 100 |
2020/07/09 | 7,500 | 7,500 | 7,500 | 7,500 | +110 | +1.5% | 1,000 |
2020/07/08 | 7,450 | 7,450 | 7,390 | 7,390 | -60 | -0.8% | 200 |
2020/07/07 | 7,450 | 7,450 | 7,450 | 7,450 | +150 | +2.1% | 100 |
2020/07/06 | 7,300 | 7,300 | 7,300 | 7,300 | - | - | 100 |
2020/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/02 | 7,290 | 7,300 | 7,260 | 7,300 | -40 | -0.5% | 300 |
2020/07/01 | 7,340 | 7,340 | 7,340 | 7,340 | +50 | +0.7% | 100 |
2020/06/30 | 7,220 | 7,290 | 7,220 | 7,290 | +40 | +0.6% | 400 |
2020/06/29 | 7,250 | 7,250 | 7,250 | 7,250 | - | - | 400 |
2020/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/06/25 | 7,300 | 7,300 | 7,210 | 7,250 | - | - | 300 |
2020/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/06/22 | 7,320 | 7,320 | 7,320 | 7,320 | -10 | -0.1% | 100 |
2020/06/19 | 7,260 | 7,330 | 7,260 | 7,330 | ±0 | ±0% | 400 |
2020/06/18 | 7,330 | 7,330 | 7,290 | 7,330 | +90 | +1.2% | 300 |
2020/06/17 | 7,240 | 7,290 | 7,200 | 7,240 | +40 | +0.6% | 600 |
2020/06/16 | 7,200 | 7,200 | 7,200 | 7,200 | ±0 | ±0% | 100 |
2020/06/15 | 7,200 | 7,270 | 7,200 | 7,200 | -40 | -0.6% | 400 |
2020/06/12 | 7,210 | 7,280 | 7,150 | 7,240 | -70 | -1% | 800 |
2020/06/11 | 7,240 | 7,310 | 7,230 | 7,310 | +50 | +0.7% | 300 |
2020/06/10 | 7,350 | 7,350 | 7,260 | 7,260 | -120 | -1.6% | 600 |
2020/06/09 | 7,380 | 7,380 | 7,380 | 7,380 | -50 | -0.7% | 100 |
951~
1000
件表示中 / 3492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 | 204,800円 | +2.1% | +9.7% | - | - | - |
|
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 |
アルファG | 61,200円 | -0.8% | -10.7% | 2.94% | 7.16倍 | 0.59倍 |
|
携帯の販売代理店が主柱。コクヨのカタログ通販代理店も。EV充電器など事業多角化を推進中 |
クリエイト | 105,600円 | +3.2% | +119.5% | 3.98% | 7.63倍 | 0.84倍 |
|
給水・排水パイプ、継ぎ手など管工機材の卸売り専業。全国ネットの販売、物流、製造体制が強み |
カーチスHD | 16,800円 | +4.9% | +84.6% | 1.19% | 18.32倍 | 0.72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 |
アゼアス | 65,000円 | +9.6% | +49.7% | 3.54% | 11.93倍 | 0.55倍 |
|
米デュポン社製の防護服販売が主力、自社製品も。畳資材、裏地などのアパレル資材も扱う |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム