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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 7,360 | 7,360 | 7,130 | 7,250 | -150 | -2% | 2,200 |
| 2018/12/10 | 7,480 | 7,480 | 7,400 | 7,400 | -100 | -1.3% | 300 |
| 2018/12/07 | 7,520 | 7,520 | 7,500 | 7,500 | -30 | -0.4% | 300 |
| 2018/12/06 | 7,540 | 7,550 | 7,530 | 7,530 | +20 | +0.3% | 400 |
| 2018/12/05 | 7,510 | 7,510 | 7,510 | 7,510 | ±0 | ±0% | 100 |
| 2018/12/04 | 7,630 | 7,630 | 7,510 | 7,510 | -120 | -1.6% | 400 |
| 2018/12/03 | 7,650 | 7,730 | 7,630 | 7,630 | +90 | +1.2% | 400 |
| 2018/11/30 | 7,490 | 7,540 | 7,350 | 7,540 | +10 | +0.1% | 1,200 |
| 2018/11/29 | 7,490 | 7,530 | 7,490 | 7,530 | - | - | 400 |
| 2018/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/27 | 7,440 | 7,440 | 7,440 | 7,440 | - | - | 100 |
| 2018/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/21 | 7,350 | 7,350 | 7,350 | 7,350 | -150 | -2% | 300 |
| 2018/11/20 | 7,500 | 7,500 | 7,500 | 7,500 | +10 | +0.1% | 500 |
| 2018/11/19 | 7,390 | 7,490 | 7,250 | 7,490 | +60 | +0.8% | 1,400 |
| 2018/11/16 | 7,460 | 7,470 | 7,430 | 7,430 | -170 | -2.2% | 800 |
| 2018/11/15 | 7,520 | 7,600 | 7,420 | 7,600 | ±0 | ±0% | 3,800 |
| 2018/11/14 | 7,870 | 7,870 | 7,600 | 7,600 | -310 | -3.9% | 6,900 |
| 2018/11/13 | 8,000 | 8,000 | 7,910 | 7,910 | -80 | -1% | 500 |
| 2018/11/12 | 7,950 | 7,990 | 7,950 | 7,990 | +40 | +0.5% | 500 |
| 2018/11/09 | 7,950 | 7,950 | 7,950 | 7,950 | -40 | -0.5% | 500 |
| 2018/11/08 | 7,990 | 7,990 | 7,990 | 7,990 | ±0 | ±0% | 100 |
| 2018/11/07 | 7,990 | 7,990 | 7,990 | 7,990 | -10 | -0.1% | 100 |
| 2018/11/06 | 7,810 | 8,000 | 7,810 | 8,000 | +100 | +1.3% | 200 |
| 2018/11/05 | 7,900 | 7,900 | 7,900 | 7,900 | -150 | -1.9% | 100 |
| 2018/11/02 | 8,160 | 8,160 | 8,010 | 8,050 | +30 | +0.4% | 600 |
| 2018/11/01 | 8,010 | 8,020 | 8,010 | 8,020 | +220 | +2.8% | 200 |
| 2018/10/31 | 7,950 | 7,970 | 7,800 | 7,800 | +300 | +4% | 900 |
| 2018/10/30 | 7,600 | 7,600 | 7,500 | 7,500 | +180 | +2.5% | 400 |
| 2018/10/29 | 7,420 | 7,420 | 7,320 | 7,320 | -180 | -2.4% | 500 |
| 2018/10/26 | 7,630 | 7,630 | 7,500 | 7,500 | -120 | -1.6% | 900 |
| 2018/10/25 | 7,710 | 7,710 | 7,560 | 7,620 | -280 | -3.5% | 3,300 |
| 2018/10/24 | 7,930 | 8,010 | 7,890 | 7,900 | -180 | -2.2% | 1,100 |
| 2018/10/23 | 8,080 | 8,080 | 8,080 | 8,080 | -40 | -0.5% | 200 |
| 2018/10/22 | 8,030 | 8,120 | 8,030 | 8,120 | -10 | -0.1% | 400 |
| 2018/10/19 | 8,130 | 8,130 | 8,130 | 8,130 | -150 | -1.8% | 200 |
| 2018/10/18 | 8,280 | 8,280 | 8,280 | 8,280 | +150 | +1.8% | 100 |
| 2018/10/17 | 8,150 | 8,210 | 8,130 | 8,130 | -70 | -0.9% | 400 |
| 2018/10/16 | 8,000 | 8,200 | 8,000 | 8,200 | +60 | +0.7% | 500 |
| 2018/10/15 | 8,190 | 8,200 | 8,140 | 8,140 | -190 | -2.3% | 400 |
| 2018/10/12 | 8,200 | 8,350 | 8,150 | 8,330 | +30 | +0.4% | 1,000 |
| 2018/10/11 | 8,330 | 8,330 | 8,180 | 8,300 | -100 | -1.2% | 900 |
| 2018/10/10 | 8,420 | 8,420 | 8,380 | 8,400 | - | - | 800 |
| 2018/10/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/05 | 8,570 | 8,570 | 8,570 | 8,570 | +60 | +0.7% | 100 |
| 2018/10/04 | 8,500 | 8,510 | 8,380 | 8,510 | +110 | +1.3% | 400 |
| 2018/10/03 | 8,430 | 8,430 | 8,400 | 8,400 | -140 | -1.6% | 700 |
| 2018/10/02 | 8,700 | 8,700 | 8,540 | 8,540 | -110 | -1.3% | 800 |
| 2018/10/01 | 8,640 | 8,650 | 8,640 | 8,650 | +70 | +0.8% | 300 |
1451～
1500
件表示中 / 3586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 | 183,100円 | +2.1% | +9.7% | 4.64% | 8.23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 |
| ＳＨＩＮＫＯ | 203,500円 | +6.8% | +22.2% | 4.18% | 6.11倍 | 1.70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 |
| レダックス | 15,300円 | +4.9% | +84.6% | 1.31% | 16.68倍 | 0.67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 |
| 横浜魚類 | 56,700円 | -2.6% | -22.2% | 0.53% | 35.48倍 | 1.48倍 |
|
水産卸売業界で中堅。横浜と川崎が活動拠点。市場外取引も強化。子会社で加工品手がける |
| 共同紙 | 485,000円 | -1.4% | -58.3% | 1.03% | 81.97倍 | 0.84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 |
市場注目の銘柄
チャート関連のコラム
