三谷セキサンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/26 | 8,780 | 8,980 | 8,780 | 8,940 | +40 | +0.4% | 9,500 |
| 2025/08/25 | 8,800 | 8,950 | 8,710 | 8,900 | -30 | -0.3% | 6,800 |
| 2025/08/22 | 8,820 | 9,060 | 8,700 | 8,930 | +110 | +1.2% | 8,900 |
| 2025/08/21 | 9,120 | 9,170 | 8,760 | 8,820 | -330 | -3.6% | 10,300 |
| 2025/08/20 | 9,350 | 9,350 | 9,120 | 9,150 | -200 | -2.1% | 4,200 |
| 2025/08/19 | 9,250 | 9,360 | 9,000 | 9,350 | +190 | +2.1% | 11,400 |
| 2025/08/18 | 8,990 | 9,160 | 8,920 | 9,160 | +320 | +3.6% | 10,500 |
| 2025/08/15 | 9,280 | 9,280 | 8,610 | 8,840 | -440 | -4.7% | 15,700 |
| 2025/08/14 | 9,170 | 9,380 | 9,160 | 9,280 | -10 | -0.1% | 11,100 |
| 2025/08/13 | 9,250 | 9,330 | 9,100 | 9,290 | +140 | +1.5% | 7,000 |
| 2025/08/12 | 9,250 | 9,350 | 8,930 | 9,150 | +50 | +0.5% | 8,500 |
| 2025/08/08 | 9,050 | 9,240 | 8,960 | 9,100 | +120 | +1.3% | 6,400 |
| 2025/08/07 | 8,940 | 9,170 | 8,890 | 8,980 | +80 | +0.9% | 9,900 |
| 2025/08/06 | 8,770 | 8,990 | 8,700 | 8,900 | +220 | +2.5% | 5,100 |
| 2025/08/05 | 8,530 | 8,840 | 8,460 | 8,680 | +120 | +1.4% | 10,800 |
| 2025/08/04 | 8,600 | 8,760 | 8,460 | 8,560 | -160 | -1.8% | 5,200 |
| 2025/08/01 | 8,640 | 8,780 | 8,590 | 8,720 | +80 | +0.9% | 4,300 |
| 2025/07/31 | 8,680 | 8,840 | 8,600 | 8,640 | +60 | +0.7% | 11,100 |
| 2025/07/30 | 8,130 | 8,640 | 8,130 | 8,580 | +340 | +4.1% | 10,700 |
| 2025/07/29 | 8,130 | 8,300 | 8,130 | 8,240 | -10 | -0.1% | 4,200 |
| 2025/07/28 | 8,350 | 8,350 | 8,190 | 8,250 | ±0 | ±0% | 3,800 |
| 2025/07/25 | 8,280 | 8,440 | 8,150 | 8,250 | -30 | -0.4% | 6,600 |
| 2025/07/24 | 7,950 | 8,280 | 7,950 | 8,280 | +260 | +3.2% | 7,100 |
| 2025/07/23 | 7,930 | 8,050 | 7,840 | 8,020 | +60 | +0.8% | 12,500 |
| 2025/07/22 | 8,020 | 8,040 | 7,900 | 7,960 | -60 | -0.7% | 8,500 |
| 2025/07/18 | 8,000 | 8,080 | 8,000 | 8,020 | +20 | +0.3% | 4,900 |
| 2025/07/17 | 7,870 | 8,070 | 7,870 | 8,000 | +130 | +1.7% | 4,300 |
| 2025/07/16 | 7,930 | 7,980 | 7,870 | 7,870 | +30 | +0.4% | 3,200 |
| 2025/07/15 | 8,010 | 8,050 | 7,840 | 7,840 | -70 | -0.9% | 3,400 |
| 2025/07/14 | 7,780 | 7,980 | 7,780 | 7,910 | +130 | +1.7% | 8,000 |
| 2025/07/11 | 7,910 | 8,000 | 7,780 | 7,780 | ±0 | ±0% | 4,500 |
| 2025/07/10 | 7,990 | 7,990 | 7,780 | 7,780 | -210 | -2.6% | 13,900 |
| 2025/07/09 | 7,750 | 8,080 | 7,750 | 7,990 | +190 | +2.4% | 10,100 |
| 2025/07/08 | 7,650 | 7,890 | 7,650 | 7,800 | +170 | +2.2% | 8,500 |
| 2025/07/07 | 7,770 | 7,800 | 7,600 | 7,630 | -80 | -1% | 3,100 |
| 2025/07/04 | 7,670 | 7,770 | 7,450 | 7,710 | +110 | +1.4% | 7,700 |
| 2025/07/03 | 7,980 | 7,990 | 7,600 | 7,600 | -340 | -4.3% | 11,300 |
| 2025/07/02 | 8,020 | 8,190 | 7,830 | 7,940 | -60 | -0.8% | 9,900 |
| 2025/07/01 | 8,180 | 8,280 | 8,000 | 8,000 | -150 | -1.8% | 8,800 |
| 2025/06/30 | 8,100 | 8,300 | 8,010 | 8,150 | +120 | +1.5% | 13,300 |
| 2025/06/27 | 7,880 | 8,170 | 7,880 | 8,030 | +180 | +2.3% | 13,700 |
| 2025/06/26 | 7,720 | 7,900 | 7,720 | 7,850 | +130 | +1.7% | 11,000 |
| 2025/06/25 | 7,700 | 7,770 | 7,520 | 7,720 | +20 | +0.3% | 10,600 |
| 2025/06/24 | 7,660 | 7,700 | 7,480 | 7,700 | +170 | +2.3% | 8,700 |
| 2025/06/23 | 7,610 | 7,780 | 7,530 | 7,530 | -180 | -2.3% | 8,300 |
| 2025/06/20 | 7,740 | 7,870 | 7,510 | 7,710 | -30 | -0.4% | 48,600 |
| 2025/06/19 | 7,730 | 7,900 | 7,660 | 7,740 | +160 | +2.1% | 15,200 |
| 2025/06/18 | 7,570 | 7,680 | 7,370 | 7,580 | -60 | -0.8% | 13,200 |
| 2025/06/17 | 7,570 | 7,700 | 7,540 | 7,640 | ±0 | ±0% | 9,500 |
| 2025/06/16 | 7,740 | 7,740 | 7,510 | 7,640 | +50 | +0.7% | 7,300 |
1～
50
件表示中 / 7019件
類似銘柄と比較する
現在ご覧いただいている「三谷セキ」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 |
|---|---|---|---|---|---|---|---|---|
| 三谷セキ | 894,000円 | +6.0% | -5.0% | 1.58% | 16.19倍 | 1.77倍 |
|
パイル（基礎工事用杭）、電柱などコンクリート２次製品大手。情報関連・廃棄物処理、ホテルも |
| 東海カーボ | 102,200円 | -2.6% | -2.6% | 2.94% | 19.84倍 | 0.80倍 |
|
炭素製品大手。タイヤ用カーボン素材や電炉用電極、半導体用素材も。子会社でカソード事業 |
| 日東紡 | 565,000円 | +10.1% | -3.2% | 1.88% | 15.82倍 | 1.59倍 |
|
ガラス繊維大手。原繊材や複合材を展開。電子機器の基材、断熱材などが用途。診断薬も製造 |
| フジミインコ | 214,300円 | +4.5% | -1.2% | 3.42% | 17.96倍 | 2.09倍 |
|
半導体製造用のＣＭＰ（化学機械研磨）製品大手、先端品に強い。ウエハ研磨材も世界首位 |
| 黒崎播磨 | 409,500円 | +1.2% | -2.1% | 0.00% | 8.90倍 | 1.45倍 |
|
日本製鉄系。総合耐火物の大手で、消耗品が主力。インドやスペインなど海外事業拡大を加速 |
市場注目の銘柄
チャート関連のコラム
