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 |
|---|---|---|---|---|---|---|---|
| 2017/12/07 | 6,300 | 6,300 | 6,300 | 6,300 | ±0 | ±0% | 100 |
| 2017/12/06 | 6,310 | 6,310 | 6,280 | 6,300 | - | - | 1,000 |
| 2017/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/04 | 6,300 | 6,390 | 6,300 | 6,390 | +90 | +1.4% | 300 |
| 2017/12/01 | 6,300 | 6,300 | 6,300 | 6,300 | - | - | 100 |
| 2017/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/29 | 6,420 | 6,420 | 6,300 | 6,300 | ±0 | ±0% | 300 |
| 2017/11/28 | 6,400 | 6,400 | 6,300 | 6,300 | -100 | -1.6% | 300 |
| 2017/11/27 | 6,340 | 6,400 | 6,270 | 6,400 | -40 | -0.6% | 1,100 |
| 2017/11/24 | 6,420 | 6,440 | 6,420 | 6,440 | +50 | +0.8% | 300 |
| 2017/11/22 | 6,250 | 6,390 | 6,200 | 6,390 | +140 | +2.2% | 900 |
| 2017/11/21 | 6,320 | 6,320 | 6,180 | 6,250 | -160 | -2.5% | 900 |
| 2017/11/20 | 6,420 | 6,420 | 6,410 | 6,410 | +90 | +1.4% | 300 |
| 2017/11/17 | 6,210 | 6,320 | 6,120 | 6,320 | +80 | +1.3% | 500 |
| 2017/11/16 | 6,040 | 6,240 | 6,040 | 6,240 | +220 | +3.7% | 1,800 |
| 2017/11/15 | 6,300 | 6,300 | 6,020 | 6,020 | -290 | -4.6% | 1,200 |
| 2017/11/14 | 6,310 | 6,310 | 6,310 | 6,310 | -10 | -0.2% | 100 |
| 2017/11/13 | 6,350 | 6,350 | 6,320 | 6,320 | -140 | -2.2% | 500 |
| 2017/11/10 | 6,370 | 6,460 | 6,360 | 6,460 | -100 | -1.5% | 300 |
| 2017/11/09 | 6,560 | 6,560 | 6,560 | 6,560 | +10 | +0.2% | 100 |
| 2017/11/08 | 6,550 | 6,550 | 6,360 | 6,550 | ±0 | ±0% | 800 |
| 2017/11/07 | 6,500 | 6,550 | 6,500 | 6,550 | +240 | +3.8% | 400 |
| 2017/11/06 | 6,320 | 6,350 | 6,300 | 6,310 | +110 | +1.8% | 800 |
| 2017/11/02 | 6,320 | 6,320 | 6,160 | 6,200 | -160 | -2.5% | 2,700 |
| 2017/11/01 | 6,600 | 7,000 | 6,350 | 6,360 | -340 | -5.1% | 11,400 |
| 2017/10/31 | 6,400 | 6,700 | 6,400 | 6,700 | +1,000 | +17.5% | 6,000 |
| 2017/10/30 | 5,700 | 5,700 | 5,600 | 5,700 | - | - | 500 |
| 2017/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/26 | 5,650 | 5,700 | 5,650 | 5,700 | +50 | +0.9% | 500 |
| 2017/10/25 | 5,500 | 5,650 | 5,500 | 5,650 | +160 | +2.9% | 3,100 |
| 2017/10/24 | 5,490 | 5,490 | 5,490 | 5,490 | -10 | -0.2% | 100 |
| 2017/10/23 | 5,500 | 5,500 | 5,500 | 5,500 | - | - | 100 |
| 2017/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/19 | 5,390 | 5,500 | 5,390 | 5,500 | +30 | +0.5% | 900 |
| 2017/10/18 | 5,470 | 5,470 | 5,450 | 5,470 | +70 | +1.3% | 900 |
| 2017/10/17 | 5,320 | 5,400 | 5,320 | 5,400 | +60 | +1.1% | 300 |
| 2017/10/16 | 5,330 | 5,340 | 5,330 | 5,340 | +10 | +0.2% | 200 |
| 2017/10/13 | 5,330 | 5,330 | 5,330 | 5,330 | -70 | -1.3% | 100 |
| 2017/10/12 | 5,400 | 5,400 | 5,400 | 5,400 | +70 | +1.3% | 200 |
| 2017/10/11 | 5,300 | 5,330 | 5,300 | 5,330 | -70 | -1.3% | 600 |
| 2017/10/10 | 5,470 | 5,470 | 5,400 | 5,400 | +50 | +0.9% | 200 |
| 2017/10/06 | 5,350 | 5,350 | 5,350 | 5,350 | -60 | -1.1% | 300 |
| 2017/10/05 | 5,410 | 5,410 | 5,410 | 5,410 | +10 | +0.2% | 100 |
| 2017/10/04 | 5,400 | 5,400 | 5,400 | 5,400 | +10 | +0.2% | 100 |
| 2017/10/03 | 5,430 | 5,430 | 5,390 | 5,390 | -40 | -0.7% | 200 |
| 2017/10/02 | 5,430 | 5,430 | 5,330 | 5,430 | ±0 | ±0% | 700 |
| 2017/09/29 | 5,320 | 5,500 | 5,300 | 5,430 | +210 | +4% | 2,100 |
| 2017/09/28 | 5,320 | 5,320 | 5,220 | 5,220 | - | - | 300 |
| 2017/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/26 | 530 | 534 | 524 | 524 | -6 | -1.1% | 7,000 |
1801～
1850
件表示中 / 3687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 | 177,400円 | +2.1% | -20.5% | 4.79% | 10.97倍 | 0.45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 | 199,400円 | +4.7% | +8.7% | 4.86% | 6.14倍 | 1.66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 |
| 三京化 | - | +3.7% | +5.6% | - | - | - |
|
樹脂、工業薬品等の化学品商社。西日本が地盤。取り扱い商材は多岐、技術志向型営業を標榜 |
| アルテック | 23,100円 | +9.7% | -2.5% | 3.03% | 21.21倍 | 0.28倍 |
|
包装、印刷関連など特殊産業機械の専門商社。中国でペットボトル容器の製造事業を展開 |
| ＫＴＫ | 60,300円 | +2.7% | +0.4% | 2.82% | 10.29倍 | 0.77倍 |
|
再生トナーなどリサイクル商品を製造販売。ＤＸ導入支援などＩＴソリューション事業も拡大 |
市場注目の銘柄
チャート関連のコラム
