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 |
---|---|---|---|---|---|---|---|
2020/04/08 | 7,200 | 7,200 | 7,200 | 7,200 | - | - | 100 |
2020/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/06 | 7,250 | 7,250 | 7,210 | 7,210 | +70 | +1% | 200 |
2020/04/03 | 7,030 | 7,350 | 7,030 | 7,140 | - | - | 1,500 |
2020/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/01 | 7,400 | 7,400 | 7,400 | 7,400 | ±0 | ±0% | 100 |
2020/03/31 | 7,250 | 7,400 | 7,250 | 7,400 | -90 | -1.2% | 400 |
2020/03/30 | 7,510 | 7,560 | 7,430 | 7,490 | +40 | +0.5% | 700 |
2020/03/27 | 7,450 | 7,450 | 7,450 | 7,450 | ±0 | ±0% | 200 |
2020/03/26 | 7,310 | 7,450 | 7,300 | 7,450 | ±0 | ±0% | 300 |
2020/03/25 | 7,450 | 7,600 | 7,340 | 7,450 | +350 | +4.9% | 1,300 |
2020/03/24 | 7,140 | 7,210 | 6,990 | 7,100 | - | - | 1,000 |
2020/03/23 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/03/19 | 7,000 | 7,210 | 6,970 | 7,210 | +60 | +0.8% | 800 |
2020/03/18 | 7,020 | 7,150 | 6,920 | 7,150 | +230 | +3.3% | 400 |
2020/03/17 | 7,200 | 7,200 | 6,320 | 6,920 | -280 | -3.9% | 4,600 |
2020/03/16 | 7,400 | 7,400 | 7,200 | 7,200 | -80 | -1.1% | 1,500 |
2020/03/13 | 7,020 | 7,310 | 6,880 | 7,280 | -220 | -2.9% | 3,700 |
2020/03/12 | 7,350 | 7,500 | 7,350 | 7,500 | ±0 | ±0% | 300 |
2020/03/11 | 7,350 | 7,550 | 7,300 | 7,500 | ±0 | ±0% | 700 |
2020/03/10 | 7,500 | 7,500 | 7,210 | 7,500 | -300 | -3.8% | 2,100 |
2020/03/09 | 7,800 | 7,930 | 7,700 | 7,800 | -250 | -3.1% | 1,000 |
2020/03/06 | 7,950 | 8,050 | 7,900 | 8,050 | -40 | -0.5% | 1,600 |
2020/03/05 | 8,010 | 8,100 | 8,010 | 8,090 | +20 | +0.2% | 1,200 |
2020/03/04 | 8,120 | 8,290 | 8,050 | 8,070 | -260 | -3.1% | 3,100 |
2020/03/03 | 8,350 | 8,400 | 8,330 | 8,330 | +30 | +0.4% | 700 |
2020/03/02 | 8,050 | 8,310 | 8,050 | 8,300 | +250 | +3.1% | 1,400 |
2020/02/28 | 8,100 | 8,200 | 7,850 | 8,050 | -280 | -3.4% | 2,000 |
2020/02/27 | 8,330 | 8,330 | 8,330 | 8,330 | +110 | +1.3% | 100 |
2020/02/26 | 8,340 | 8,340 | 8,220 | 8,220 | -120 | -1.4% | 700 |
2020/02/25 | 8,450 | 8,450 | 8,270 | 8,340 | -260 | -3% | 3,000 |
2020/02/21 | 8,600 | 8,600 | 8,600 | 8,600 | - | - | 100 |
2020/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/02/19 | 8,450 | 8,510 | 8,450 | 8,510 | +10 | +0.1% | 300 |
2020/02/18 | 8,570 | 8,570 | 8,430 | 8,500 | -40 | -0.5% | 400 |
2020/02/17 | 8,540 | 8,540 | 8,540 | 8,540 | ±0 | ±0% | 100 |
2020/02/14 | 8,540 | 8,540 | 8,540 | 8,540 | -30 | -0.4% | 100 |
2020/02/13 | 8,570 | 8,570 | 8,570 | 8,570 | -60 | -0.7% | 100 |
2020/02/12 | 8,690 | 8,690 | 8,560 | 8,630 | -50 | -0.6% | 400 |
2020/02/10 | 8,680 | 8,680 | 8,680 | 8,680 | +60 | +0.7% | 100 |
2020/02/07 | 8,560 | 8,620 | 8,560 | 8,620 | ±0 | ±0% | 200 |
2020/02/06 | 8,550 | 8,650 | 8,540 | 8,620 | - | - | 1,100 |
2020/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/02/04 | 8,460 | 8,600 | 8,450 | 8,600 | +100 | +1.2% | 700 |
2020/02/03 | 8,370 | 8,500 | 8,220 | 8,500 | +90 | +1.1% | 900 |
2020/01/31 | 8,450 | 8,520 | 8,200 | 8,410 | -40 | -0.5% | 2,500 |
2020/01/30 | 8,590 | 8,590 | 8,360 | 8,450 | -200 | -2.3% | 2,600 |
2020/01/29 | 8,500 | 8,650 | 8,500 | 8,650 | +120 | +1.4% | 900 |
2020/01/28 | 8,670 | 8,670 | 8,530 | 8,530 | -60 | -0.7% | 300 |
2020/01/27 | 8,640 | 8,760 | 8,450 | 8,590 | -270 | -3% | 3,300 |
1101~
1150
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