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 |
|---|---|---|---|---|---|---|---|
| 2022/03/29 | 6,930 | 6,930 | 6,650 | 6,900 | -20 | -0.3% | 49,200 |
| 2022/03/28 | 7,070 | 7,100 | 6,830 | 6,920 | -250 | -3.5% | 28,600 |
| 2022/03/25 | 7,230 | 7,350 | 7,170 | 7,170 | +10 | +0.1% | 18,000 |
| 2022/03/24 | 7,060 | 7,190 | 6,960 | 7,160 | +100 | +1.4% | 12,700 |
| 2022/03/23 | 6,940 | 7,090 | 6,920 | 7,060 | +170 | +2.5% | 14,000 |
| 2022/03/22 | 7,260 | 7,270 | 6,860 | 6,890 | -320 | -4.4% | 22,300 |
| 2022/03/18 | 6,810 | 7,340 | 6,760 | 7,210 | +390 | +5.7% | 64,100 |
| 2022/03/17 | 6,950 | 6,950 | 6,680 | 6,820 | +80 | +1.2% | 23,100 |
| 2022/03/16 | 6,750 | 6,900 | 6,660 | 6,740 | +40 | +0.6% | 25,000 |
| 2022/03/15 | 6,630 | 6,730 | 6,470 | 6,700 | +170 | +2.6% | 18,700 |
| 2022/03/14 | 6,540 | 6,610 | 6,480 | 6,530 | +70 | +1.1% | 10,600 |
| 2022/03/11 | 6,350 | 6,540 | 6,350 | 6,460 | +10 | +0.2% | 19,200 |
| 2022/03/10 | 6,190 | 6,450 | 6,160 | 6,450 | +360 | +5.9% | 17,600 |
| 2022/03/09 | 6,050 | 6,160 | 6,040 | 6,090 | +40 | +0.7% | 14,600 |
| 2022/03/08 | 5,890 | 6,100 | 5,870 | 6,050 | +60 | +1% | 18,000 |
| 2022/03/07 | 5,990 | 6,020 | 5,900 | 5,990 | -40 | -0.7% | 19,100 |
| 2022/03/04 | 6,190 | 6,190 | 6,010 | 6,030 | -200 | -3.2% | 14,900 |
| 2022/03/03 | 6,150 | 6,240 | 6,130 | 6,230 | +180 | +3% | 9,100 |
| 2022/03/02 | 6,220 | 6,220 | 6,050 | 6,050 | -170 | -2.7% | 9,900 |
| 2022/03/01 | 6,240 | 6,300 | 6,160 | 6,220 | +70 | +1.1% | 16,500 |
| 2022/02/28 | 6,020 | 6,150 | 5,920 | 6,150 | +100 | +1.7% | 31,100 |
| 2022/02/25 | 5,890 | 6,050 | 5,760 | 6,050 | +160 | +2.7% | 15,200 |
| 2022/02/24 | 6,000 | 6,230 | 5,690 | 5,890 | -210 | -3.4% | 25,700 |
| 2022/02/22 | 6,220 | 6,230 | 6,080 | 6,100 | -160 | -2.6% | 16,800 |
| 2022/02/21 | 6,440 | 6,440 | 6,230 | 6,260 | -190 | -2.9% | 20,200 |
| 2022/02/18 | 6,390 | 6,480 | 6,330 | 6,450 | ±0 | ±0% | 18,400 |
| 2022/02/17 | 6,550 | 6,570 | 6,420 | 6,450 | -80 | -1.2% | 18,900 |
| 2022/02/16 | 6,720 | 6,730 | 6,430 | 6,530 | -90 | -1.4% | 23,200 |
| 2022/02/15 | 6,730 | 6,840 | 6,510 | 6,620 | -110 | -1.6% | 28,900 |
| 2022/02/14 | 6,770 | 6,800 | 6,690 | 6,730 | +60 | +0.9% | 22,200 |
| 2022/02/10 | 6,680 | 6,700 | 6,620 | 6,670 | +60 | +0.9% | 12,300 |
| 2022/02/09 | 6,620 | 6,630 | 6,500 | 6,610 | +80 | +1.2% | 14,600 |
| 2022/02/08 | 6,550 | 6,620 | 6,500 | 6,530 | +10 | +0.2% | 11,200 |
| 2022/02/07 | 6,600 | 6,600 | 6,480 | 6,520 | -40 | -0.6% | 15,000 |
| 2022/02/04 | 6,550 | 6,610 | 6,450 | 6,560 | +110 | +1.7% | 16,800 |
| 2022/02/03 | 6,540 | 6,540 | 6,420 | 6,450 | -70 | -1.1% | 9,600 |
| 2022/02/02 | 6,440 | 6,580 | 6,380 | 6,520 | +130 | +2% | 24,500 |
| 2022/02/01 | 6,540 | 6,640 | 6,380 | 6,390 | -50 | -0.8% | 17,100 |
| 2022/01/31 | 6,310 | 6,510 | 6,290 | 6,440 | +130 | +2.1% | 15,400 |
| 2022/01/28 | 6,260 | 6,350 | 6,160 | 6,310 | +150 | +2.4% | 23,800 |
| 2022/01/27 | 6,390 | 6,390 | 6,080 | 6,160 | -150 | -2.4% | 30,500 |
| 2022/01/26 | 6,370 | 6,380 | 6,260 | 6,310 | ±0 | ±0% | 20,300 |
| 2022/01/25 | 6,410 | 6,450 | 6,260 | 6,310 | -80 | -1.3% | 18,500 |
| 2022/01/24 | 6,340 | 6,420 | 6,250 | 6,390 | +40 | +0.6% | 13,300 |
| 2022/01/21 | 6,240 | 6,390 | 6,230 | 6,350 | +10 | +0.2% | 27,400 |
| 2022/01/20 | 6,270 | 6,460 | 6,240 | 6,340 | +120 | +1.9% | 24,800 |
| 2022/01/19 | 6,280 | 6,380 | 6,220 | 6,220 | -150 | -2.4% | 24,400 |
| 2022/01/18 | 6,490 | 6,540 | 6,370 | 6,370 | -130 | -2% | 9,900 |
| 2022/01/17 | 6,510 | 6,550 | 6,420 | 6,500 | -60 | -0.9% | 13,000 |
| 2022/01/14 | 6,480 | 6,650 | 6,380 | 6,560 | +30 | +0.5% | 31,500 |
801～
850
件表示中 / 6983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 | 762,000円 | +6.0% | -5.0% | 1.85% | 13.80倍 | 1.51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 | 602,000円 | +10.1% | -3.2% | 1.76% | 16.86倍 | 1.69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 | 204,200円 | +4.5% | -1.2% | 3.59% | 17.11倍 | 1.99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 |
| 住阪セメ | 379,100円 | +7.1% | +87.9% | 3.17% | 8.79倍 | 0.65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 |
| 黒崎播磨 | 335,500円 | +1.2% | -2.1% | 3.43% | 7.29倍 | 1.19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
