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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 6,650 | 6,680 | 6,540 | 6,660 | +10 | +0.2% | 5,900 |
| 2025/05/01 | 6,740 | 6,760 | 6,570 | 6,650 | -120 | -1.8% | 7,900 |
| 2025/04/30 | 6,840 | 6,910 | 6,720 | 6,770 | -70 | -1% | 6,900 |
| 2025/04/28 | 6,770 | 7,030 | 6,770 | 6,840 | +70 | +1% | 9,500 |
| 2025/04/25 | 6,900 | 6,940 | 6,640 | 6,770 | -140 | -2% | 5,700 |
| 2025/04/24 | 7,310 | 7,320 | 6,830 | 6,910 | -360 | -5% | 6,900 |
| 2025/04/23 | 7,280 | 7,450 | 7,120 | 7,270 | +120 | +1.7% | 10,800 |
| 2025/04/22 | 7,130 | 7,290 | 7,030 | 7,150 | +50 | +0.7% | 7,300 |
| 2025/04/21 | 6,920 | 7,120 | 6,920 | 7,100 | +170 | +2.5% | 7,200 |
| 2025/04/18 | 6,640 | 6,970 | 6,640 | 6,930 | +390 | +6% | 11,100 |
| 2025/04/17 | 6,480 | 6,540 | 6,470 | 6,540 | +120 | +1.9% | 2,500 |
| 2025/04/16 | 6,310 | 6,420 | 6,300 | 6,420 | +160 | +2.6% | 7,200 |
| 2025/04/15 | 6,330 | 6,420 | 6,260 | 6,260 | -130 | -2% | 4,100 |
| 2025/04/14 | 6,410 | 6,500 | 6,270 | 6,390 | +80 | +1.3% | 5,500 |
| 2025/04/11 | 6,290 | 6,380 | 6,100 | 6,310 | -80 | -1.3% | 7,000 |
| 2025/04/10 | 6,270 | 6,460 | 6,120 | 6,390 | +920 | +16.8% | 9,600 |
| 2025/04/09 | 5,420 | 5,600 | 5,410 | 5,470 | -150 | -2.7% | 10,900 |
| 2025/04/08 | 5,300 | 5,720 | 5,300 | 5,620 | +320 | +6% | 6,700 |
| 2025/04/07 | 5,500 | 5,500 | 5,180 | 5,300 | -400 | -7% | 11,700 |
| 2025/04/04 | 5,960 | 6,030 | 5,600 | 5,700 | -350 | -5.8% | 17,500 |
| 2025/04/03 | 5,910 | 6,090 | 5,880 | 6,050 | -150 | -2.4% | 11,300 |
| 2025/04/02 | 6,420 | 6,420 | 6,180 | 6,200 | -220 | -3.4% | 7,600 |
| 2025/04/01 | 6,510 | 6,600 | 6,420 | 6,420 | -20 | -0.3% | 7,400 |
| 2025/03/31 | 6,760 | 6,760 | 6,350 | 6,440 | -320 | -4.7% | 15,800 |
| 2025/03/28 | 6,700 | 6,810 | 6,560 | 6,760 | +60 | +0.9% | 29,200 |
| 2025/03/27 | 6,750 | 6,750 | 6,480 | 6,700 | +50 | +0.8% | 90,000 |
| 2025/03/26 | 6,620 | 6,690 | 6,570 | 6,650 | +90 | +1.4% | 24,500 |
| 2025/03/25 | 6,610 | 6,620 | 6,520 | 6,560 | +10 | +0.2% | 20,700 |
| 2025/03/24 | 6,570 | 6,630 | 6,530 | 6,550 | -40 | -0.6% | 24,900 |
| 2025/03/21 | 6,500 | 6,600 | 6,450 | 6,590 | +150 | +2.3% | 20,900 |
| 2025/03/19 | 6,250 | 6,480 | 6,250 | 6,440 | +180 | +2.9% | 16,000 |
| 2025/03/18 | 6,300 | 6,310 | 6,250 | 6,260 | -20 | -0.3% | 10,200 |
| 2025/03/17 | 6,300 | 6,380 | 6,230 | 6,280 | +50 | +0.8% | 22,800 |
| 2025/03/14 | 6,270 | 6,290 | 6,230 | 6,230 | +20 | +0.3% | 10,000 |
| 2025/03/13 | 6,300 | 6,300 | 6,210 | 6,210 | ±0 | ±0% | 9,800 |
| 2025/03/12 | 6,180 | 6,280 | 6,170 | 6,210 | +40 | +0.6% | 10,100 |
| 2025/03/11 | 6,220 | 6,230 | 6,090 | 6,170 | -80 | -1.3% | 10,300 |
| 2025/03/10 | 6,320 | 6,320 | 6,190 | 6,250 | -70 | -1.1% | 10,800 |
| 2025/03/07 | 6,320 | 6,400 | 6,270 | 6,320 | -40 | -0.6% | 6,900 |
| 2025/03/06 | 6,240 | 6,380 | 6,240 | 6,360 | +210 | +3.4% | 7,200 |
| 2025/03/05 | 6,170 | 6,230 | 6,150 | 6,150 | -10 | -0.2% | 6,800 |
| 2025/03/04 | 6,170 | 6,250 | 6,150 | 6,160 | -70 | -1.1% | 7,600 |
| 2025/03/03 | 6,180 | 6,250 | 6,160 | 6,230 | +230 | +3.8% | 10,400 |
| 2025/02/28 | 6,140 | 6,240 | 6,000 | 6,000 | -140 | -2.3% | 26,800 |
| 2025/02/27 | 6,000 | 6,190 | 6,000 | 6,140 | +220 | +3.7% | 13,300 |
| 2025/02/26 | 5,850 | 5,960 | 5,730 | 5,920 | ±0 | ±0% | 17,300 |
| 2025/02/25 | 5,740 | 5,960 | 5,650 | 5,920 | +80 | +1.4% | 22,900 |
| 2025/02/21 | 5,840 | 5,870 | 5,790 | 5,840 | ±0 | ±0% | 6,900 |
| 2025/02/20 | 5,850 | 5,900 | 5,820 | 5,840 | -10 | -0.2% | 6,300 |
| 2025/02/19 | 5,860 | 5,930 | 5,810 | 5,850 | -10 | -0.2% | 9,000 |
1～
50
件表示中 / 6941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 | 666,000円 | +2.3% | +4.3% | 2.03% | 12.19倍 | 1.41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 |
| 日東紡 | 412,000円 | +16.9% | +74.3% | 2.11% | 13.04倍 | 1.21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 | 191,400円 | +18.8% | +24.5% | 3.83% | 17.00倍 | 1.93倍 |
|
半導体製造用のＣＭＰ（化学的機械的研磨）製品大手、先端品に強い。ウエハ研磨材も世界首位 |
| 住阪セメ | 386,300円 | +0.6% | -2.1% | 3.11% | 16.34倍 | 0.68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 |
| ノリタケ | 373,500円 | +2.2% | -1.0% | 3.48% | 8.83倍 | 0.71倍 |
|
森村グループ中核。研削砥石トップ。電子部品向けのセラミック材料や乾燥炉、焼成炉が成長 |
市場注目の銘柄
チャート関連のコラム
