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 |
---|---|---|---|---|---|---|---|
2018/03/16 | 6,820 | 6,910 | 6,760 | 6,910 | +210 | +3.1% | 800 |
2018/03/15 | 6,690 | 6,700 | 6,690 | 6,700 | +40 | +0.6% | 200 |
2018/03/14 | 6,600 | 6,660 | 6,600 | 6,660 | +110 | +1.7% | 700 |
2018/03/13 | 6,550 | 6,550 | 6,550 | 6,550 | +30 | +0.5% | 800 |
2018/03/12 | 6,580 | 6,580 | 6,480 | 6,520 | -80 | -1.2% | 1,800 |
2018/03/09 | 6,600 | 6,600 | 6,600 | 6,600 | ±0 | ±0% | 100 |
2018/03/08 | 6,550 | 6,600 | 6,550 | 6,600 | - | - | 200 |
2018/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/03/06 | 6,650 | 6,650 | 6,600 | 6,600 | ±0 | ±0% | 300 |
2018/03/05 | 6,590 | 6,600 | 6,510 | 6,600 | +10 | +0.2% | 700 |
2018/03/02 | 6,450 | 6,590 | 6,450 | 6,590 | -10 | -0.2% | 600 |
2018/03/01 | 6,600 | 6,600 | 6,600 | 6,600 | -50 | -0.8% | 400 |
2018/02/28 | 6,650 | 6,650 | 6,650 | 6,650 | ±0 | ±0% | 300 |
2018/02/27 | 6,650 | 6,650 | 6,650 | 6,650 | -100 | -1.5% | 100 |
2018/02/26 | 6,680 | 6,750 | 6,680 | 6,750 | +170 | +2.6% | 800 |
2018/02/23 | 6,500 | 6,580 | 6,500 | 6,580 | +80 | +1.2% | 200 |
2018/02/22 | 6,630 | 6,630 | 6,400 | 6,500 | -200 | -3% | 2,000 |
2018/02/21 | 6,710 | 6,710 | 6,650 | 6,700 | -110 | -1.6% | 2,000 |
2018/02/20 | 6,840 | 6,880 | 6,810 | 6,810 | -20 | -0.3% | 1,000 |
2018/02/19 | 7,040 | 7,040 | 6,830 | 6,830 | -210 | -3% | 1,900 |
2018/02/16 | 6,820 | 7,040 | 6,800 | 7,040 | +230 | +3.4% | 1,800 |
2018/02/15 | 6,810 | 6,810 | 6,810 | 6,810 | +60 | +0.9% | 100 |
2018/02/14 | 6,810 | 6,810 | 6,700 | 6,750 | -120 | -1.7% | 600 |
2018/02/13 | 6,860 | 7,210 | 6,860 | 6,870 | +30 | +0.4% | 1,100 |
2018/02/09 | 6,680 | 6,840 | 6,650 | 6,840 | -20 | -0.3% | 900 |
2018/02/08 | 6,860 | 6,860 | 6,750 | 6,860 | ±0 | ±0% | 1,100 |
2018/02/07 | 6,850 | 7,130 | 6,850 | 6,860 | +210 | +3.2% | 1,200 |
2018/02/06 | 6,920 | 6,990 | 6,610 | 6,650 | -650 | -8.9% | 3,900 |
2018/02/05 | 7,300 | 7,300 | 7,230 | 7,300 | ±0 | ±0% | 2,100 |
2018/02/02 | 7,230 | 7,300 | 7,010 | 7,300 | ±0 | ±0% | 3,300 |
2018/02/01 | 7,510 | 7,510 | 7,300 | 7,300 | -60 | -0.8% | 1,800 |
2018/01/31 | 7,200 | 7,480 | 6,940 | 7,360 | -280 | -3.7% | 13,200 |
2018/01/30 | 7,550 | 7,950 | 7,480 | 7,640 | +170 | +2.3% | 9,600 |
2018/01/29 | 7,350 | 7,510 | 7,300 | 7,470 | +200 | +2.8% | 5,000 |
2018/01/26 | 7,300 | 7,300 | 7,240 | 7,270 | -30 | -0.4% | 500 |
2018/01/25 | 7,300 | 7,300 | 7,300 | 7,300 | ±0 | ±0% | 100 |
2018/01/24 | 7,250 | 7,300 | 7,250 | 7,300 | +50 | +0.7% | 800 |
2018/01/23 | 7,250 | 7,250 | 7,250 | 7,250 | +10 | +0.1% | 400 |
2018/01/22 | 7,240 | 7,240 | 7,240 | 7,240 | ±0 | ±0% | 500 |
2018/01/19 | 7,010 | 7,240 | 7,000 | 7,240 | +190 | +2.7% | 900 |
2018/01/18 | 7,050 | 7,170 | 7,050 | 7,050 | +100 | +1.4% | 800 |
2018/01/17 | 6,950 | 6,950 | 6,950 | 6,950 | -50 | -0.7% | 800 |
2018/01/16 | 7,030 | 7,030 | 6,980 | 7,000 | -50 | -0.7% | 1,400 |
2018/01/15 | 6,960 | 7,170 | 6,880 | 7,050 | +120 | +1.7% | 3,900 |
2018/01/12 | 6,850 | 6,930 | 6,850 | 6,930 | - | - | 1,000 |
2018/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/01/10 | 6,820 | 6,830 | 6,820 | 6,830 | -40 | -0.6% | 500 |
2018/01/09 | 6,890 | 6,890 | 6,870 | 6,870 | +20 | +0.3% | 300 |
2018/01/05 | 6,800 | 6,850 | 6,780 | 6,850 | +50 | +0.7% | 900 |
2018/01/04 | 6,720 | 6,900 | 6,720 | 6,800 | +80 | +1.2% | 1,800 |
1601~
1650
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