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 |
---|---|---|---|---|---|---|---|
2020/06/23 | 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 |
2020/06/08 | 7,440 | 7,440 | 7,430 | 7,430 | +90 | +1.2% | 200 |
2020/06/05 | 7,250 | 7,340 | 7,250 | 7,340 | +90 | +1.2% | 200 |
2020/06/04 | 7,310 | 7,310 | 7,250 | 7,250 | -60 | -0.8% | 200 |
2020/06/03 | 7,290 | 7,390 | 7,290 | 7,310 | -30 | -0.4% | 300 |
2020/06/02 | 7,390 | 7,390 | 7,300 | 7,340 | +40 | +0.5% | 500 |
2020/06/01 | 7,390 | 7,430 | 7,300 | 7,300 | +10 | +0.1% | 1,100 |
2020/05/29 | 7,240 | 7,290 | 7,200 | 7,290 | +10 | +0.1% | 700 |
2020/05/28 | 7,310 | 7,360 | 7,280 | 7,280 | -90 | -1.2% | 600 |
2020/05/27 | 7,350 | 7,400 | 7,330 | 7,370 | +20 | +0.3% | 500 |
2020/05/26 | 7,350 | 7,400 | 7,340 | 7,350 | -20 | -0.3% | 400 |
2020/05/25 | 7,440 | 7,460 | 7,300 | 7,370 | +80 | +1.1% | 1,300 |
2020/05/22 | 7,400 | 7,410 | 7,290 | 7,290 | -110 | -1.5% | 1,200 |
2020/05/21 | 7,350 | 7,430 | 7,340 | 7,400 | +20 | +0.3% | 600 |
2020/05/20 | 7,400 | 7,420 | 7,250 | 7,380 | -160 | -2.1% | 1,800 |
2020/05/19 | 7,540 | 7,540 | 7,540 | 7,540 | +250 | +3.4% | 100 |
2020/05/18 | 7,400 | 7,400 | 7,190 | 7,290 | -240 | -3.2% | 1,400 |
2020/05/15 | 7,200 | 7,530 | 7,200 | 7,530 | +320 | +4.4% | 1,200 |
2020/05/14 | 7,130 | 7,210 | 7,130 | 7,210 | +80 | +1.1% | 200 |
2020/05/13 | 7,130 | 7,130 | 7,100 | 7,130 | -70 | -1% | 600 |
2020/05/12 | 7,130 | 7,230 | 7,110 | 7,200 | +50 | +0.7% | 700 |
2020/05/11 | 7,060 | 7,150 | 7,060 | 7,150 | ±0 | ±0% | 500 |
2020/05/08 | 7,110 | 7,180 | 7,000 | 7,150 | -110 | -1.5% | 800 |
2020/05/07 | 7,250 | 7,260 | 7,160 | 7,260 | +70 | +1% | 700 |
2020/05/01 | 7,100 | 7,190 | 7,100 | 7,190 | -50 | -0.7% | 300 |
2020/04/30 | 7,160 | 7,240 | 7,150 | 7,240 | +40 | +0.6% | 500 |
2020/04/28 | 7,200 | 7,200 | 7,200 | 7,200 | +50 | +0.7% | 100 |
2020/04/27 | 7,140 | 7,150 | 7,140 | 7,150 | +70 | +1% | 600 |
2020/04/24 | 6,930 | 7,120 | 6,930 | 7,080 | +80 | +1.1% | 600 |
2020/04/23 | 6,990 | 7,000 | 6,990 | 7,000 | +110 | +1.6% | 200 |
2020/04/22 | 7,080 | 7,080 | 6,880 | 6,890 | -210 | -3% | 2,200 |
2020/04/21 | 7,130 | 7,210 | 7,100 | 7,100 | -170 | -2.3% | 2,300 |
2020/04/20 | 7,370 | 7,370 | 7,260 | 7,270 | - | - | 400 |
2020/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/16 | 7,170 | 7,250 | 7,170 | 7,220 | -30 | -0.4% | 500 |
2020/04/15 | 7,260 | 7,300 | 7,150 | 7,250 | -20 | -0.3% | 500 |
2020/04/14 | 7,260 | 7,270 | 7,260 | 7,270 | +20 | +0.3% | 500 |
2020/04/13 | 7,200 | 7,250 | 7,150 | 7,250 | - | - | 700 |
2020/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/09 | 7,290 | 7,290 | 7,290 | 7,290 | +90 | +1.3% | 400 |
1051~
1100
件表示中 / 3553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 | 188,300円 | +2.1% | +9.7% | 4.51% | 8.46倍 | 0.47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 |
ムーンバット | 82,100円 | +8.4% | +2.5% | 3.90% | 10.57倍 | 0.73倍 |
|
洋傘首位。スカーフなど洋品、毛皮、宝飾品、帽子などで百貨店シェア高い。海外委託生産多い |
アゼアス | 64,200円 | +9.6% | +49.7% | 3.58% | 11.78倍 | 0.54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 |
レダックス | 15,300円 | +4.9% | +84.6% | 1.31% | 16.68倍 | 0.66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 |
SHINKO | 199,000円 | +6.8% | +22.2% | 4.27% | 6.99倍 | 1.91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 |
市場注目の銘柄
チャート関連のコラム