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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 8,190 | 8,190 | 8,190 | 8,190 | -150 | -1.8% | 200 |
| 2023/04/06 | 8,340 | 8,340 | 8,340 | 8,340 | +150 | +1.8% | 100 |
| 2023/04/05 | 8,370 | 8,370 | 8,170 | 8,190 | -150 | -1.8% | 500 |
| 2023/04/04 | 8,190 | 8,690 | 8,190 | 8,340 | +250 | +3.1% | 1,800 |
| 2023/04/03 | 8,160 | 8,160 | 8,090 | 8,090 | +150 | +1.9% | 500 |
| 2023/03/31 | 8,180 | 8,180 | 7,940 | 7,940 | -90 | -1.1% | 300 |
| 2023/03/30 | 8,030 | 8,030 | 8,020 | 8,030 | -260 | -3.1% | 600 |
| 2023/03/29 | 7,990 | 8,290 | 7,990 | 8,290 | +280 | +3.5% | 1,000 |
| 2023/03/28 | 8,010 | 8,010 | 8,010 | 8,010 | - | - | 200 |
| 2023/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/24 | 8,360 | 8,360 | 8,030 | 8,130 | -110 | -1.3% | 600 |
| 2023/03/23 | 8,430 | 8,430 | 8,130 | 8,240 | -40 | -0.5% | 1,300 |
| 2023/03/22 | 8,140 | 8,290 | 8,140 | 8,280 | - | - | 800 |
| 2023/03/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/17 | 8,010 | 8,500 | 8,010 | 8,270 | +110 | +1.3% | 1,200 |
| 2023/03/16 | 8,360 | 8,360 | 8,160 | 8,160 | -180 | -2.2% | 200 |
| 2023/03/15 | 8,340 | 8,340 | 8,340 | 8,340 | +80 | +1% | 1,800 |
| 2023/03/14 | 8,270 | 8,270 | 8,230 | 8,260 | -90 | -1.1% | 1,100 |
| 2023/03/13 | 8,390 | 8,390 | 8,240 | 8,350 | -60 | -0.7% | 900 |
| 2023/03/10 | 8,420 | 8,420 | 8,280 | 8,410 | -30 | -0.4% | 400 |
| 2023/03/09 | 8,440 | 8,440 | 8,440 | 8,440 | ±0 | ±0% | 200 |
| 2023/03/08 | 8,440 | 8,440 | 8,440 | 8,440 | ±0 | ±0% | 200 |
| 2023/03/07 | 8,410 | 8,440 | 8,410 | 8,440 | +30 | +0.4% | 400 |
| 2023/03/06 | 8,400 | 8,430 | 8,400 | 8,410 | ±0 | ±0% | 1,400 |
| 2023/03/03 | 8,410 | 8,410 | 8,340 | 8,410 | +110 | +1.3% | 400 |
| 2023/03/02 | 8,340 | 8,390 | 8,300 | 8,300 | -40 | -0.5% | 500 |
| 2023/03/01 | 8,250 | 8,380 | 8,250 | 8,340 | +140 | +1.7% | 1,200 |
| 2023/02/28 | 8,200 | 8,200 | 8,200 | 8,200 | -60 | -0.7% | 400 |
| 2023/02/27 | 8,330 | 8,330 | 8,260 | 8,260 | -70 | -0.8% | 500 |
| 2023/02/24 | 8,310 | 8,330 | 8,310 | 8,330 | +20 | +0.2% | 400 |
| 2023/02/22 | 8,310 | 8,310 | 8,310 | 8,310 | ±0 | ±0% | 200 |
| 2023/02/21 | 8,290 | 8,310 | 8,290 | 8,310 | +20 | +0.2% | 400 |
| 2023/02/20 | 8,190 | 8,400 | 8,190 | 8,290 | +150 | +1.8% | 1,100 |
| 2023/02/17 | 7,990 | 8,140 | 7,990 | 8,140 | - | - | 1,000 |
| 2023/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/15 | 7,940 | 7,940 | 7,940 | 7,940 | - | - | 100 |
| 2023/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/13 | 7,950 | 7,950 | 7,940 | 7,940 | - | - | 200 |
| 2023/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/08 | 7,790 | 7,820 | 7,790 | 7,820 | - | - | 200 |
| 2023/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/06 | 7,940 | 7,940 | 7,940 | 7,940 | -40 | -0.5% | 100 |
| 2023/02/03 | 7,980 | 7,980 | 7,980 | 7,980 | - | - | 100 |
| 2023/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/01 | 7,880 | 7,970 | 7,830 | 7,830 | -180 | -2.2% | 1,000 |
| 2023/01/31 | 8,010 | 8,010 | 8,010 | 8,010 | +10 | +0.1% | 200 |
| 2023/01/30 | 8,010 | 8,010 | 7,850 | 8,000 | -10 | -0.1% | 500 |
| 2023/01/27 | 8,010 | 8,010 | 8,010 | 8,010 | -10 | -0.1% | 200 |
| 2023/01/26 | 7,960 | 8,050 | 7,960 | 8,020 | - | - | 1,200 |
401～
450
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
