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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 5,520 | 5,520 | 5,340 | 5,390 | -130 | -2.4% | 13,100 |
| 2024/05/09 | 5,410 | 5,600 | 5,410 | 5,520 | +100 | +1.8% | 7,300 |
| 2024/05/08 | 5,580 | 5,620 | 5,420 | 5,420 | -200 | -3.6% | 13,100 |
| 2024/05/07 | 5,790 | 5,790 | 5,580 | 5,620 | -110 | -1.9% | 7,200 |
| 2024/05/02 | 5,680 | 5,820 | 5,680 | 5,730 | ±0 | ±0% | 4,100 |
| 2024/05/01 | 5,710 | 5,780 | 5,710 | 5,730 | -80 | -1.4% | 1,800 |
| 2024/04/30 | 5,630 | 5,810 | 5,600 | 5,810 | +180 | +3.2% | 5,800 |
| 2024/04/26 | 5,420 | 5,630 | 5,420 | 5,630 | +250 | +4.6% | 15,300 |
| 2024/04/25 | 5,470 | 5,530 | 5,230 | 5,380 | -150 | -2.7% | 16,200 |
| 2024/04/24 | 5,550 | 5,630 | 5,500 | 5,530 | -20 | -0.4% | 6,100 |
| 2024/04/23 | 5,510 | 5,580 | 5,430 | 5,550 | +130 | +2.4% | 5,600 |
| 2024/04/22 | 5,350 | 5,460 | 5,300 | 5,420 | +120 | +2.3% | 4,700 |
| 2024/04/19 | 5,640 | 5,640 | 5,240 | 5,300 | -250 | -4.5% | 22,000 |
| 2024/04/18 | 5,630 | 5,650 | 5,370 | 5,550 | +20 | +0.4% | 12,300 |
| 2024/04/17 | 5,870 | 5,910 | 5,530 | 5,530 | -440 | -7.4% | 29,600 |
| 2024/04/16 | 6,040 | 6,100 | 5,880 | 5,970 | -150 | -2.5% | 13,500 |
| 2024/04/15 | 6,120 | 6,150 | 6,060 | 6,120 | -30 | -0.5% | 6,600 |
| 2024/04/12 | 6,350 | 6,350 | 6,100 | 6,150 | -100 | -1.6% | 9,500 |
| 2024/04/11 | 6,140 | 6,360 | 6,140 | 6,250 | +10 | +0.2% | 9,700 |
| 2024/04/10 | 6,200 | 6,280 | 6,180 | 6,240 | +40 | +0.6% | 3,300 |
| 2024/04/09 | 6,200 | 6,270 | 6,200 | 6,200 | -70 | -1.1% | 9,100 |
| 2024/04/08 | 6,350 | 6,390 | 6,270 | 6,270 | +20 | +0.3% | 9,200 |
| 2024/04/05 | 6,380 | 6,400 | 6,180 | 6,250 | -170 | -2.6% | 11,500 |
| 2024/04/04 | 6,160 | 6,480 | 6,160 | 6,420 | +160 | +2.6% | 18,600 |
| 2024/04/03 | 6,160 | 6,400 | 6,140 | 6,260 | +100 | +1.6% | 23,800 |
| 2024/04/02 | 6,100 | 6,360 | 6,070 | 6,160 | +60 | +1% | 29,600 |
| 2024/04/01 | 6,130 | 6,260 | 6,070 | 6,100 | -90 | -1.5% | 10,300 |
| 2024/03/29 | 6,000 | 6,420 | 6,000 | 6,190 | +190 | +3.2% | 22,900 |
| 2024/03/28 | 6,060 | 6,070 | 5,950 | 6,000 | -60 | -1% | 25,600 |
| 2024/03/27 | 6,100 | 6,150 | 6,000 | 6,060 | +160 | +2.7% | 66,400 |
| 2024/03/26 | 5,730 | 5,930 | 5,700 | 5,900 | +270 | +4.8% | 29,600 |
| 2024/03/25 | 5,690 | 5,770 | 5,600 | 5,630 | -10 | -0.2% | 56,000 |
| 2024/03/22 | 5,850 | 5,850 | 5,600 | 5,640 | -150 | -2.6% | 24,600 |
| 2024/03/21 | 5,810 | 5,840 | 5,770 | 5,790 | +60 | +1% | 26,200 |
| 2024/03/19 | 5,640 | 5,730 | 5,590 | 5,730 | +120 | +2.1% | 13,700 |
| 2024/03/18 | 5,690 | 5,730 | 5,550 | 5,610 | -50 | -0.9% | 17,700 |
| 2024/03/15 | 5,490 | 5,680 | 5,490 | 5,660 | +200 | +3.7% | 11,800 |
| 2024/03/14 | 5,440 | 5,460 | 5,380 | 5,460 | +80 | +1.5% | 13,800 |
| 2024/03/13 | 5,490 | 5,500 | 5,350 | 5,380 | -30 | -0.6% | 11,800 |
| 2024/03/12 | 5,380 | 5,430 | 5,290 | 5,410 | ±0 | ±0% | 17,100 |
| 2024/03/11 | 5,550 | 5,550 | 5,310 | 5,410 | -180 | -3.2% | 11,000 |
| 2024/03/08 | 5,450 | 5,640 | 5,450 | 5,590 | +40 | +0.7% | 16,700 |
| 2024/03/07 | 5,610 | 5,610 | 5,450 | 5,550 | +40 | +0.7% | 7,700 |
| 2024/03/06 | 5,450 | 5,550 | 5,320 | 5,510 | -50 | -0.9% | 17,200 |
| 2024/03/05 | 5,310 | 5,560 | 5,280 | 5,560 | +230 | +4.3% | 9,200 |
| 2024/03/04 | 5,700 | 5,700 | 5,320 | 5,330 | -170 | -3.1% | 17,200 |
| 2024/03/01 | 5,500 | 5,720 | 5,430 | 5,500 | -40 | -0.7% | 8,000 |
| 2024/02/29 | 5,580 | 5,640 | 5,540 | 5,540 | -40 | -0.7% | 12,300 |
| 2024/02/28 | 5,540 | 5,710 | 5,540 | 5,580 | -10 | -0.2% | 7,900 |
| 2024/02/27 | 5,610 | 5,720 | 5,560 | 5,590 | -20 | -0.4% | 9,900 |
1～
50
件表示中 / 6701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 | 539,000円 | -4.7% | +10.1% | 1.48% | 12.03倍 | 1.33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 |
| 住阪セメ | 396,600円 | +9.5% | - | 3.03% | 11.51倍 | 0.73倍 |
|
住友系。国内シェア３位。廃棄物再資源化や売電で実績。半導体製造装置用材料や光電子を育成 |
| ニチハ | 362,000円 | +4.0% | +1.2% | 3.15% | 15.09倍 | 1.01倍 |
|
窯業系外壁材で最大手。高級感のある洋風外壁が特徴。住宅向け以外にも注力。米国で現地生産 |
| ノリタケ | 410,000円 | +2.2% | -1.0% | 3.17% | 9.90倍 | 0.81倍 |
|
森村グループ中核。研削砥石トップ。セラミック材料や工業用炉も。祖業の高級陶磁器食器も |
| 黒崎播磨 | 330,000円 | +6.8% | +28.3% | 3.03% | 8.42倍 | 1.38倍 |
|
日本製鉄系。総合耐火物の大手で、消耗品が主力。インドなど海外提携積極的。配当性向３０％ |
市場注目の銘柄
チャート関連のコラム
