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 |
|---|---|---|---|---|---|---|---|
| 2021/06/04 | 4,205 | 4,320 | 4,185 | 4,240 | +25 | +0.6% | 12,000 |
| 2021/06/03 | 4,080 | 4,245 | 4,080 | 4,215 | +160 | +3.9% | 20,900 |
| 2021/06/02 | 4,010 | 4,105 | 3,990 | 4,055 | +20 | +0.5% | 11,700 |
| 2021/06/01 | 4,045 | 4,045 | 3,950 | 4,035 | +60 | +1.5% | 15,200 |
| 2021/05/31 | 4,100 | 4,185 | 3,970 | 3,975 | -145 | -3.5% | 19,200 |
| 2021/05/28 | 4,180 | 4,245 | 4,040 | 4,120 | -45 | -1.1% | 33,900 |
| 2021/05/27 | 4,235 | 4,330 | 4,160 | 4,165 | -105 | -2.5% | 226,100 |
| 2021/05/26 | 4,195 | 4,320 | 4,125 | 4,270 | +25 | +0.6% | 31,600 |
| 2021/05/25 | 4,205 | 4,295 | 4,175 | 4,245 | +40 | +1% | 30,200 |
| 2021/05/24 | 4,235 | 4,300 | 4,175 | 4,205 | -25 | -0.6% | 31,400 |
| 2021/05/21 | 4,140 | 4,280 | 4,125 | 4,230 | +75 | +1.8% | 22,400 |
| 2021/05/20 | 4,105 | 4,210 | 4,085 | 4,155 | +30 | +0.7% | 15,900 |
| 2021/05/19 | 4,085 | 4,175 | 4,060 | 4,125 | +30 | +0.7% | 25,100 |
| 2021/05/18 | 4,000 | 4,175 | 4,000 | 4,095 | +140 | +3.5% | 24,500 |
| 2021/05/17 | 3,840 | 4,000 | 3,815 | 3,955 | +80 | +2.1% | 22,900 |
| 2021/05/14 | 3,855 | 3,975 | 3,800 | 3,875 | +75 | +2% | 15,200 |
| 2021/05/13 | 3,830 | 3,915 | 3,775 | 3,800 | -30 | -0.8% | 20,800 |
| 2021/05/12 | 3,915 | 4,090 | 3,770 | 3,830 | -20 | -0.5% | 61,200 |
| 2021/05/11 | 4,065 | 4,065 | 3,825 | 3,850 | -245 | -6% | 19,400 |
| 2021/05/10 | 3,970 | 4,105 | 3,970 | 4,095 | +115 | +2.9% | 18,200 |
| 2021/05/07 | 4,060 | 4,060 | 3,940 | 3,980 | -20 | -0.5% | 14,900 |
| 2021/05/06 | 3,850 | 4,050 | 3,840 | 4,000 | +190 | +5% | 30,600 |
| 2021/04/30 | 3,680 | 3,865 | 3,680 | 3,810 | +105 | +2.8% | 25,600 |
| 2021/04/28 | 3,755 | 3,765 | 3,685 | 3,705 | -70 | -1.9% | 14,900 |
| 2021/04/27 | 3,770 | 3,830 | 3,765 | 3,775 | -15 | -0.4% | 8,100 |
| 2021/04/26 | 3,875 | 3,875 | 3,790 | 3,790 | -100 | -2.6% | 6,900 |
| 2021/04/23 | 3,850 | 3,950 | 3,840 | 3,890 | +35 | +0.9% | 12,000 |
| 2021/04/22 | 3,760 | 3,855 | 3,760 | 3,855 | +25 | +0.7% | 17,600 |
| 2021/04/21 | 3,900 | 3,905 | 3,790 | 3,830 | -120 | -3% | 25,500 |
| 2021/04/20 | 3,995 | 4,010 | 3,950 | 3,950 | -55 | -1.4% | 8,700 |
| 2021/04/19 | 4,020 | 4,065 | 3,995 | 4,005 | -5 | -0.1% | 5,000 |
| 2021/04/16 | 4,025 | 4,040 | 4,010 | 4,010 | -10 | -0.2% | 1,200 |
| 2021/04/15 | 3,995 | 4,055 | 3,995 | 4,020 | +25 | +0.6% | 6,900 |
| 2021/04/14 | 4,025 | 4,050 | 3,960 | 3,995 | -100 | -2.4% | 19,300 |
| 2021/04/13 | 4,065 | 4,130 | 4,045 | 4,095 | +45 | +1.1% | 10,300 |
| 2021/04/12 | 4,065 | 4,065 | 4,005 | 4,050 | +20 | +0.5% | 6,200 |
| 2021/04/09 | 4,050 | 4,075 | 4,000 | 4,030 | -10 | -0.2% | 13,100 |
| 2021/04/08 | 4,175 | 4,175 | 4,025 | 4,040 | -150 | -3.6% | 17,700 |
| 2021/04/07 | 4,050 | 4,210 | 4,040 | 4,190 | +175 | +4.4% | 26,300 |
| 2021/04/06 | 4,085 | 4,105 | 3,985 | 4,015 | -95 | -2.3% | 18,800 |
| 2021/04/05 | 4,065 | 4,130 | 4,035 | 4,110 | +80 | +2% | 13,900 |
| 2021/04/02 | 4,080 | 4,080 | 4,030 | 4,030 | +5 | +0.1% | 6,800 |
| 2021/04/01 | 4,035 | 4,105 | 4,000 | 4,025 | +20 | +0.5% | 12,500 |
| 2021/03/31 | 4,000 | 4,085 | 4,000 | 4,005 | -5 | -0.1% | 16,500 |
| 2021/03/30 | 4,185 | 4,225 | 3,980 | 4,010 | -220 | -5.2% | 34,700 |
| 2021/03/29 | 4,180 | 4,235 | 4,060 | 4,230 | +110 | +2.7% | 110,800 |
| 2021/03/26 | 4,085 | 4,165 | 4,030 | 4,120 | +15 | +0.4% | 60,200 |
| 2021/03/25 | 4,055 | 4,105 | 3,975 | 4,105 | +80 | +2% | 29,000 |
| 2021/03/24 | 4,075 | 4,075 | 3,935 | 4,025 | -60 | -1.5% | 32,700 |
| 2021/03/23 | 4,235 | 4,235 | 4,060 | 4,085 | -110 | -2.6% | 31,900 |
1001～
1050
件表示中 / 6984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 | 771,000円 | +6.0% | -5.0% | 1.83% | 13.96倍 | 1.53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 | 603,000円 | +10.1% | -3.2% | 1.76% | 16.89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 | 202,900円 | +4.5% | -1.2% | 3.61% | 17.01倍 | 1.98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 | 380,000円 | +7.1% | +87.9% | 3.16% | 8.81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 | 338,000円 | +1.2% | -2.1% | 3.40% | 7.34倍 | 1.20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
