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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 5,610 | 5,720 | 5,560 | 5,590 | -20 | -0.4% | 9,900 |
| 2024/02/26 | 5,580 | 5,680 | 5,580 | 5,610 | -30 | -0.5% | 4,200 |
| 2024/02/22 | 5,710 | 5,750 | 5,580 | 5,640 | -20 | -0.4% | 5,900 |
| 2024/02/21 | 5,640 | 5,670 | 5,500 | 5,660 | -180 | -3.1% | 10,200 |
| 2024/02/20 | 5,700 | 6,070 | 5,700 | 5,840 | +160 | +2.8% | 12,000 |
| 2024/02/19 | 5,540 | 5,680 | 5,460 | 5,680 | +200 | +3.6% | 6,600 |
| 2024/02/16 | 5,260 | 5,540 | 5,260 | 5,480 | +290 | +5.6% | 17,000 |
| 2024/02/15 | 5,300 | 5,300 | 5,110 | 5,190 | -10 | -0.2% | 11,600 |
| 2024/02/14 | 5,300 | 5,340 | 5,080 | 5,200 | -240 | -4.4% | 15,200 |
| 2024/02/13 | 5,270 | 5,440 | 5,260 | 5,440 | +190 | +3.6% | 7,600 |
| 2024/02/09 | 5,260 | 5,330 | 5,250 | 5,250 | -60 | -1.1% | 8,900 |
| 2024/02/08 | 5,240 | 5,370 | 5,190 | 5,310 | +70 | +1.3% | 9,800 |
| 2024/02/07 | 5,210 | 5,250 | 5,140 | 5,240 | -10 | -0.2% | 7,100 |
| 2024/02/06 | 5,330 | 5,400 | 5,200 | 5,250 | +20 | +0.4% | 8,100 |
| 2024/02/05 | 5,240 | 5,280 | 5,220 | 5,230 | -10 | -0.2% | 3,100 |
| 2024/02/02 | 5,140 | 5,250 | 5,100 | 5,240 | +140 | +2.7% | 6,500 |
| 2024/02/01 | 5,050 | 5,140 | 5,050 | 5,100 | ±0 | ±0% | 5,100 |
| 2024/01/31 | 5,020 | 5,100 | 5,010 | 5,100 | +70 | +1.4% | 5,200 |
| 2024/01/30 | 5,030 | 5,070 | 5,020 | 5,030 | -30 | -0.6% | 5,200 |
| 2024/01/29 | 5,000 | 5,080 | 5,000 | 5,060 | +60 | +1.2% | 2,500 |
| 2024/01/26 | 5,090 | 5,140 | 5,000 | 5,000 | -90 | -1.8% | 8,500 |
| 2024/01/25 | 5,040 | 5,090 | 5,000 | 5,090 | +60 | +1.2% | 6,800 |
| 2024/01/24 | 5,050 | 5,060 | 5,000 | 5,030 | -30 | -0.6% | 7,200 |
| 2024/01/23 | 5,160 | 5,160 | 5,050 | 5,060 | -80 | -1.6% | 5,700 |
| 2024/01/22 | 5,030 | 5,180 | 5,030 | 5,140 | +110 | +2.2% | 11,300 |
| 2024/01/19 | 5,110 | 5,130 | 5,010 | 5,030 | -120 | -2.3% | 13,500 |
| 2024/01/18 | 5,230 | 5,250 | 5,150 | 5,150 | -20 | -0.4% | 6,000 |
| 2024/01/17 | 5,250 | 5,280 | 5,170 | 5,170 | ±0 | ±0% | 9,200 |
| 2024/01/16 | 5,200 | 5,300 | 5,120 | 5,170 | -230 | -4.3% | 18,100 |
| 2024/01/15 | 5,340 | 5,440 | 5,310 | 5,400 | +120 | +2.3% | 7,100 |
| 2024/01/12 | 5,380 | 5,410 | 5,260 | 5,280 | -100 | -1.9% | 6,100 |
| 2024/01/11 | 5,260 | 5,430 | 5,230 | 5,380 | +180 | +3.5% | 9,600 |
| 2024/01/10 | 5,320 | 5,320 | 5,200 | 5,200 | -110 | -2.1% | 8,200 |
| 2024/01/09 | 5,190 | 5,320 | 5,190 | 5,310 | +170 | +3.3% | 11,200 |
| 2024/01/05 | 5,200 | 5,220 | 5,120 | 5,140 | +80 | +1.6% | 9,500 |
| 2024/01/04 | 5,480 | 5,480 | 5,040 | 5,060 | +280 | +5.9% | 43,100 |
| 2023/12/29 | 4,755 | 4,805 | 4,750 | 4,780 | +55 | +1.2% | 6,100 |
| 2023/12/28 | 4,675 | 4,725 | 4,675 | 4,725 | +50 | +1.1% | 2,500 |
| 2023/12/27 | 4,665 | 4,685 | 4,610 | 4,675 | +55 | +1.2% | 9,200 |
| 2023/12/26 | 4,580 | 4,680 | 4,560 | 4,620 | +80 | +1.8% | 8,600 |
| 2023/12/25 | 4,580 | 4,580 | 4,505 | 4,540 | -5 | -0.1% | 7,400 |
| 2023/12/22 | 4,585 | 4,585 | 4,535 | 4,545 | +75 | +1.7% | 8,700 |
| 2023/12/21 | 4,545 | 4,545 | 4,465 | 4,470 | -75 | -1.7% | 6,100 |
| 2023/12/20 | 4,565 | 4,590 | 4,520 | 4,545 | +25 | +0.6% | 4,600 |
| 2023/12/19 | 4,510 | 4,530 | 4,495 | 4,520 | +55 | +1.2% | 4,400 |
| 2023/12/18 | 4,500 | 4,500 | 4,390 | 4,465 | -40 | -0.9% | 13,600 |
| 2023/12/15 | 4,500 | 4,535 | 4,490 | 4,505 | +60 | +1.3% | 6,700 |
| 2023/12/14 | 4,520 | 4,520 | 4,425 | 4,445 | -25 | -0.6% | 10,700 |
| 2023/12/13 | 4,455 | 4,495 | 4,435 | 4,470 | +15 | +0.3% | 6,800 |
| 2023/12/12 | 4,430 | 4,490 | 4,430 | 4,455 | ±0 | ±0% | 7,700 |
51～
100
件表示中 / 6702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 | 537,000円 | -4.7% | +10.1% | 1.49% | 11.99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 |
| 東洋炭素 | 812,000円 | +9.6% | +3.1% | 1.48% | 22.41倍 | 2.02倍 |
|
等方性黒鉛の先駆者、世界シェア３割とトップ。原料調達から製造・加工までの一貫生産に強み |
| 住阪セメ | 398,200円 | +9.5% | - | 3.01% | 11.56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 | 347,000円 | +4.0% | +1.2% | 3.29% | 14.47倍 | 0.97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 |
| 黒崎播磨 | 332,000円 | +6.8% | +28.3% | 3.01% | 8.47倍 | 1.39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
