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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 5,830 | 5,980 | 5,710 | 5,860 | -10 | -0.2% | 14,200 |
| 2025/02/17 | 5,260 | 5,880 | 5,260 | 5,870 | +680 | +13.1% | 22,000 |
| 2025/02/14 | 5,150 | 5,270 | 5,110 | 5,190 | -10 | -0.2% | 24,700 |
| 2025/02/13 | 5,150 | 5,200 | 5,090 | 5,200 | +130 | +2.6% | 7,400 |
| 2025/02/12 | 5,030 | 5,090 | 5,000 | 5,070 | +110 | +2.2% | 7,500 |
| 2025/02/10 | 4,985 | 5,010 | 4,950 | 4,960 | -25 | -0.5% | 5,100 |
| 2025/02/07 | 4,950 | 5,070 | 4,935 | 4,985 | +35 | +0.7% | 9,600 |
| 2025/02/06 | 4,960 | 5,010 | 4,940 | 4,950 | +45 | +0.9% | 9,100 |
| 2025/02/05 | 5,000 | 5,000 | 4,865 | 4,905 | -75 | -1.5% | 14,200 |
| 2025/02/04 | 5,100 | 5,190 | 4,980 | 4,980 | -20 | -0.4% | 6,500 |
| 2025/02/03 | 5,050 | 5,110 | 4,995 | 5,000 | -90 | -1.8% | 13,600 |
| 2025/01/31 | 5,080 | 5,190 | 5,030 | 5,090 | +50 | +1% | 15,300 |
| 2025/01/30 | 4,905 | 5,040 | 4,870 | 5,040 | +100 | +2% | 113,400 |
| 2025/01/29 | 5,020 | 5,020 | 4,910 | 4,940 | -45 | -0.9% | 10,900 |
| 2025/01/28 | 5,020 | 5,080 | 4,950 | 4,985 | -35 | -0.7% | 11,700 |
| 2025/01/27 | 5,010 | 5,060 | 4,955 | 5,020 | +80 | +1.6% | 11,000 |
| 2025/01/24 | 5,010 | 5,010 | 4,920 | 4,940 | ±0 | ±0% | 7,900 |
| 2025/01/23 | 4,990 | 5,030 | 4,940 | 4,940 | -40 | -0.8% | 11,700 |
| 2025/01/22 | 4,920 | 5,030 | 4,835 | 4,980 | +110 | +2.3% | 13,300 |
| 2025/01/21 | 4,930 | 4,930 | 4,835 | 4,870 | -20 | -0.4% | 8,800 |
| 2025/01/20 | 4,905 | 4,965 | 4,860 | 4,890 | +10 | +0.2% | 11,400 |
| 2025/01/17 | 4,815 | 4,890 | 4,785 | 4,880 | +45 | +0.9% | 16,100 |
| 2025/01/16 | 4,965 | 4,970 | 4,805 | 4,835 | -105 | -2.1% | 19,600 |
| 2025/01/15 | 4,960 | 5,050 | 4,835 | 4,940 | -20 | -0.4% | 31,300 |
| 2025/01/14 | 5,140 | 5,140 | 4,935 | 4,960 | -210 | -4.1% | 15,800 |
| 2025/01/10 | 5,250 | 5,250 | 5,130 | 5,170 | -80 | -1.5% | 9,800 |
| 2025/01/09 | 5,250 | 5,340 | 5,220 | 5,250 | -40 | -0.8% | 10,100 |
| 2025/01/08 | 5,360 | 5,370 | 5,250 | 5,290 | -70 | -1.3% | 11,000 |
| 2025/01/07 | 5,280 | 5,400 | 5,120 | 5,360 | +60 | +1.1% | 12,500 |
| 2025/01/06 | 5,520 | 5,530 | 5,230 | 5,300 | -250 | -4.5% | 18,100 |
| 2024/12/30 | 5,600 | 5,700 | 5,530 | 5,550 | -80 | -1.4% | 7,400 |
| 2024/12/27 | 5,520 | 5,710 | 5,450 | 5,630 | +170 | +3.1% | 11,800 |
| 2024/12/26 | 5,350 | 5,560 | 5,310 | 5,460 | +70 | +1.3% | 25,600 |
| 2024/12/25 | 5,370 | 5,400 | 5,240 | 5,390 | +30 | +0.6% | 11,400 |
| 2024/12/24 | 5,490 | 5,490 | 5,320 | 5,360 | -210 | -3.8% | 10,600 |
| 2024/12/23 | 5,410 | 5,580 | 5,410 | 5,570 | +150 | +2.8% | 6,900 |
| 2024/12/20 | 5,480 | 5,480 | 5,330 | 5,420 | +10 | +0.2% | 11,100 |
| 2024/12/19 | 5,540 | 5,560 | 5,370 | 5,410 | -160 | -2.9% | 10,400 |
| 2024/12/18 | 5,740 | 5,740 | 5,510 | 5,570 | -170 | -3% | 9,500 |
| 2024/12/17 | 6,110 | 6,110 | 5,720 | 5,740 | -320 | -5.3% | 14,200 |
| 2024/12/16 | 6,080 | 6,150 | 6,000 | 6,060 | -20 | -0.3% | 5,900 |
| 2024/12/13 | 6,090 | 6,190 | 6,040 | 6,080 | -70 | -1.1% | 10,200 |
| 2024/12/12 | 6,160 | 6,240 | 5,950 | 6,150 | +30 | +0.5% | 17,900 |
| 2024/12/11 | 6,170 | 6,170 | 6,060 | 6,120 | +30 | +0.5% | 6,900 |
| 2024/12/10 | 6,150 | 6,150 | 6,000 | 6,090 | ±0 | ±0% | 8,200 |
| 2024/12/09 | 6,080 | 6,200 | 6,080 | 6,090 | +10 | +0.2% | 4,700 |
| 2024/12/06 | 6,070 | 6,160 | 6,030 | 6,080 | +10 | +0.2% | 4,600 |
| 2024/12/05 | 6,130 | 6,130 | 6,010 | 6,070 | -10 | -0.2% | 3,400 |
| 2024/12/04 | 6,030 | 6,090 | 5,940 | 6,080 | +30 | +0.5% | 5,800 |
| 2024/12/03 | 5,670 | 6,170 | 5,670 | 6,050 | +380 | +6.7% | 18,600 |
51～
100
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
