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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 7,530 | 7,530 | 7,520 | 7,520 | -30 | -0.4% | 200 |
| 2022/11/08 | 7,550 | 7,550 | 7,550 | 7,550 | -50 | -0.7% | 100 |
| 2022/11/07 | 7,600 | 7,600 | 7,600 | 7,600 | - | - | 100 |
| 2022/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/01 | 7,590 | 7,590 | 7,590 | 7,590 | ±0 | ±0% | 100 |
| 2022/10/31 | 7,460 | 7,590 | 7,460 | 7,590 | -10 | -0.1% | 400 |
| 2022/10/28 | 7,610 | 7,610 | 7,600 | 7,600 | - | - | 300 |
| 2022/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/26 | 7,600 | 7,600 | 7,600 | 7,600 | ±0 | ±0% | 100 |
| 2022/10/25 | 7,600 | 7,600 | 7,600 | 7,600 | +20 | +0.3% | 100 |
| 2022/10/24 | 7,600 | 7,600 | 7,580 | 7,580 | - | - | 400 |
| 2022/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/19 | 7,580 | 7,580 | 7,580 | 7,580 | ±0 | ±0% | 400 |
| 2022/10/18 | 7,580 | 7,580 | 7,580 | 7,580 | +30 | +0.4% | 100 |
| 2022/10/17 | 7,550 | 7,550 | 7,550 | 7,550 | +50 | +0.7% | 100 |
| 2022/10/14 | 7,550 | 7,550 | 7,500 | 7,500 | +80 | +1.1% | 200 |
| 2022/10/13 | 7,430 | 7,430 | 7,420 | 7,420 | - | - | 300 |
| 2022/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/11 | 7,420 | 7,430 | 7,420 | 7,430 | - | - | 500 |
| 2022/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/06 | 7,500 | 7,500 | 7,500 | 7,500 | -30 | -0.4% | 700 |
| 2022/10/05 | 7,430 | 7,530 | 7,430 | 7,530 | -50 | -0.7% | 300 |
| 2022/10/04 | 7,630 | 7,630 | 7,580 | 7,580 | +80 | +1.1% | 200 |
| 2022/10/03 | 7,460 | 7,500 | 7,460 | 7,500 | +20 | +0.3% | 200 |
| 2022/09/30 | 7,480 | 7,480 | 7,480 | 7,480 | -30 | -0.4% | 400 |
| 2022/09/29 | 7,510 | 7,510 | 7,510 | 7,510 | +30 | +0.4% | 100 |
| 2022/09/28 | 7,530 | 7,530 | 7,480 | 7,480 | ±0 | ±0% | 300 |
| 2022/09/27 | 7,480 | 7,480 | 7,480 | 7,480 | -10 | -0.1% | 100 |
| 2022/09/26 | 7,500 | 7,500 | 7,490 | 7,490 | -20 | -0.3% | 900 |
| 2022/09/22 | 7,510 | 7,510 | 7,510 | 7,510 | ±0 | ±0% | 200 |
| 2022/09/21 | 7,510 | 7,510 | 7,510 | 7,510 | -10 | -0.1% | 100 |
| 2022/09/20 | 7,530 | 7,530 | 7,520 | 7,520 | -20 | -0.3% | 900 |
| 2022/09/16 | 7,600 | 7,600 | 7,520 | 7,540 | -60 | -0.8% | 2,900 |
| 2022/09/15 | 7,590 | 7,600 | 7,590 | 7,600 | ±0 | ±0% | 200 |
| 2022/09/14 | 7,530 | 7,600 | 7,520 | 7,600 | - | - | 700 |
| 2022/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/12 | 7,590 | 7,590 | 7,560 | 7,570 | +20 | +0.3% | 300 |
| 2022/09/09 | 7,550 | 7,550 | 7,550 | 7,550 | +10 | +0.1% | 100 |
| 2022/09/08 | 7,540 | 7,540 | 7,540 | 7,540 | ±0 | ±0% | 100 |
| 2022/09/07 | 7,610 | 7,610 | 7,540 | 7,540 | ±0 | ±0% | 300 |
| 2022/09/06 | 7,630 | 7,630 | 7,540 | 7,540 | -40 | -0.5% | 500 |
| 2022/09/05 | 7,550 | 7,640 | 7,550 | 7,580 | +30 | +0.4% | 400 |
| 2022/09/02 | 7,550 | 7,580 | 7,550 | 7,550 | -50 | -0.7% | 700 |
| 2022/09/01 | 7,600 | 7,600 | 7,590 | 7,600 | -20 | -0.3% | 400 |
| 2022/08/31 | 7,620 | 7,620 | 7,620 | 7,620 | -90 | -1.2% | 200 |
| 2022/08/30 | 7,600 | 7,710 | 7,600 | 7,710 | +110 | +1.4% | 400 |
| 2022/08/29 | 7,610 | 7,610 | 7,600 | 7,600 | +90 | +1.2% | 400 |
| 2022/08/26 | 7,630 | 7,650 | 7,510 | 7,510 | -60 | -0.8% | 2,300 |
401～
450
件表示中 / 3485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 | 202,600円 | +2.1% | +9.7% | 4.20% | 9.11倍 | 0.50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 |
| アルテック | 27,500円 | +17.8% | -68.9% | 2.55% | 6.89倍 | 0.32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 |
| カーチスＨＤ | 16,900円 | +4.9% | +84.6% | 1.18% | 18.43倍 | 0.73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 |
| クリエイト | 100,500円 | +3.2% | +119.5% | 4.18% | 7.26倍 | 0.80倍 |
|
給水・排水パイプ、継ぎ手など管工機材の卸売り専業。全国ネットの販売、物流、製造体制が強み |
| アゼアス | 64,700円 | +9.6% | +49.7% | 3.55% | 11.88倍 | 0.55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 |
市場注目の銘柄
チャート関連のコラム
