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 |
|---|---|---|---|---|---|---|---|
| 2024/06/28 | 2,035 | 2,038 | 2,034 | 2,034 | -1 | ±0% | 1,200 |
| 2024/06/27 | 2,034 | 2,035 | 2,034 | 2,035 | +9 | +0.4% | 1,000 |
| 2024/06/26 | 2,026 | 2,026 | 2,023 | 2,026 | ±0 | ±0% | 700 |
| 2024/06/25 | 2,053 | 2,053 | 2,026 | 2,026 | ±0 | ±0% | 200 |
| 2024/06/24 | 2,025 | 2,028 | 2,025 | 2,026 | -22 | -1.1% | 1,100 |
| 2024/06/21 | 2,048 | 2,048 | 2,048 | 2,048 | - | - | 100 |
| 2024/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/19 | 2,021 | 2,037 | 2,021 | 2,037 | +17 | +0.8% | 200 |
| 2024/06/18 | 2,021 | 2,021 | 2,020 | 2,020 | - | - | 1,200 |
| 2024/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/14 | 2,022 | 2,022 | 2,022 | 2,022 | -3 | -0.1% | 100 |
| 2024/06/13 | 2,048 | 2,048 | 2,021 | 2,025 | +2 | +0.1% | 500 |
| 2024/06/12 | 2,039 | 2,039 | 2,023 | 2,023 | -13 | -0.6% | 200 |
| 2024/06/11 | 2,036 | 2,036 | 2,036 | 2,036 | -6 | -0.3% | 100 |
| 2024/06/10 | 2,022 | 2,042 | 2,022 | 2,042 | +20 | +1% | 400 |
| 2024/06/07 | 2,049 | 2,049 | 2,011 | 2,022 | ±0 | ±0% | 900 |
| 2024/06/06 | 2,022 | 2,022 | 2,022 | 2,022 | -14 | -0.7% | 400 |
| 2024/06/05 | 2,052 | 2,052 | 2,036 | 2,036 | +1 | ±0% | 200 |
| 2024/06/04 | 2,035 | 2,035 | 2,035 | 2,035 | -21 | -1% | 200 |
| 2024/06/03 | 2,059 | 2,061 | 2,030 | 2,056 | +34 | +1.7% | 1,200 |
| 2024/05/31 | 2,050 | 2,050 | 2,022 | 2,022 | -28 | -1.4% | 500 |
| 2024/05/30 | 2,026 | 2,050 | 2,026 | 2,050 | +25 | +1.2% | 200 |
| 2024/05/29 | 2,066 | 2,066 | 2,025 | 2,025 | -24 | -1.2% | 200 |
| 2024/05/28 | 2,021 | 2,064 | 2,021 | 2,049 | -14 | -0.7% | 400 |
| 2024/05/27 | 2,039 | 2,063 | 2,039 | 2,063 | +47 | +2.3% | 400 |
| 2024/05/24 | 2,020 | 2,020 | 2,016 | 2,016 | -32 | -1.6% | 500 |
| 2024/05/23 | 2,030 | 2,048 | 2,030 | 2,048 | ±0 | ±0% | 900 |
| 2024/05/22 | 2,016 | 2,048 | 2,006 | 2,048 | +32 | +1.6% | 1,100 |
| 2024/05/21 | 2,020 | 2,021 | 2,015 | 2,016 | -5 | -0.2% | 600 |
| 2024/05/20 | 2,042 | 2,042 | 2,021 | 2,021 | -19 | -0.9% | 200 |
| 2024/05/17 | 2,024 | 2,040 | 2,007 | 2,040 | +29 | +1.4% | 1,100 |
| 2024/05/16 | 2,030 | 2,030 | 2,011 | 2,011 | -24 | -1.2% | 500 |
| 2024/05/15 | 2,020 | 2,035 | 2,020 | 2,035 | +24 | +1.2% | 200 |
| 2024/05/14 | 2,020 | 2,020 | 2,008 | 2,011 | -11 | -0.5% | 1,800 |
| 2024/05/13 | 2,035 | 2,035 | 2,021 | 2,022 | -5 | -0.2% | 1,100 |
| 2024/05/10 | 2,079 | 2,079 | 2,024 | 2,027 | -22 | -1.1% | 1,600 |
| 2024/05/09 | 2,063 | 2,063 | 2,043 | 2,049 | -1 | ±0% | 1,700 |
| 2024/05/08 | 2,032 | 2,050 | 2,032 | 2,050 | +10 | +0.5% | 200 |
| 2024/05/07 | 2,040 | 2,040 | 2,040 | 2,040 | ±0 | ±0% | 200 |
| 2024/05/02 | 2,040 | 2,040 | 2,040 | 2,040 | ±0 | ±0% | 200 |
| 2024/05/01 | 2,045 | 2,045 | 2,040 | 2,040 | -5 | -0.2% | 400 |
| 2024/04/30 | 2,060 | 2,060 | 2,045 | 2,045 | +12 | +0.6% | 800 |
| 2024/04/26 | 2,036 | 2,036 | 2,032 | 2,033 | -20 | -1% | 700 |
| 2024/04/25 | 2,053 | 2,053 | 2,053 | 2,053 | ±0 | ±0% | 100 |
| 2024/04/24 | 2,034 | 2,053 | 2,034 | 2,053 | - | - | 400 |
| 2024/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/22 | 2,064 | 2,064 | 2,053 | 2,053 | +33 | +1.6% | 300 |
| 2024/04/19 | 2,040 | 2,040 | 2,020 | 2,020 | -21 | -1% | 1,200 |
| 2024/04/18 | 2,041 | 2,042 | 2,041 | 2,041 | -39 | -1.9% | 500 |
| 2024/04/17 | 2,091 | 2,091 | 2,080 | 2,080 | +39 | +1.9% | 200 |
251～
300
件表示中 / 3737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 | 160,100円 | +1.0% | +7.0% | 3.75% | 11.15倍 | 0.39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 |
| 堀田丸正 | 5,500円 | +16.2% | - | 0.00% | 103.77倍 | 1.16倍 |
|
繊維専門卸売り。強みは意匠撚糸の製造卸。丸正と堀田産業が０７年合併。１７年ＲＩＺＡＰ傘下に |
| レダックス | 13,300円 | +9.8% | - | 2.26% | 11.25倍 | 0.60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 |
| ティムコ | 92,500円 | +12.7% | - | 1.30% | 34.20倍 | 0.51倍 |
|
フィッシング用品卸祖業で小売りも。自社開発品比率は約９割。アウトドア衣料・用品も柱に |
| 日本麻 | 69,500円 | -2.3% | -46.6% | 0.58% | 43.74倍 | 1.24倍 |
|
米麦用麻袋シェア５割。自動車用マット、パスタなど食品、産業資材も展開。タイに製造工場 |
市場注目の銘柄
チャート関連のコラム
