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 |
|---|---|---|---|---|---|---|---|
| 2021/03/02 | 4,535 | 4,540 | 4,380 | 4,490 | -75 | -1.6% | 17,800 |
| 2021/03/01 | 4,525 | 4,600 | 4,460 | 4,565 | +40 | +0.9% | 17,800 |
| 2021/02/26 | 4,600 | 4,625 | 4,495 | 4,525 | -140 | -3% | 22,600 |
| 2021/02/25 | 4,490 | 4,665 | 4,395 | 4,665 | +175 | +3.9% | 29,200 |
| 2021/02/24 | 4,840 | 4,840 | 4,465 | 4,490 | -330 | -6.8% | 20,900 |
| 2021/02/22 | 5,310 | 5,310 | 4,805 | 4,820 | -520 | -9.7% | 37,900 |
| 2021/02/19 | 5,320 | 5,380 | 5,250 | 5,340 | -60 | -1.1% | 14,900 |
| 2021/02/18 | 5,200 | 5,400 | 5,200 | 5,400 | +120 | +2.3% | 17,800 |
| 2021/02/17 | 5,220 | 5,340 | 5,160 | 5,280 | +60 | +1.1% | 15,700 |
| 2021/02/16 | 5,050 | 5,260 | 4,975 | 5,220 | +70 | +1.4% | 16,500 |
| 2021/02/15 | 5,050 | 5,210 | 5,010 | 5,150 | +100 | +2% | 12,000 |
| 2021/02/12 | 5,070 | 5,090 | 4,990 | 5,050 | -20 | -0.4% | 8,800 |
| 2021/02/10 | 5,220 | 5,220 | 5,070 | 5,070 | -210 | -4% | 9,300 |
| 2021/02/09 | 5,040 | 5,330 | 5,010 | 5,280 | +230 | +4.6% | 24,300 |
| 2021/02/08 | 4,990 | 5,090 | 4,965 | 5,050 | +20 | +0.4% | 22,600 |
| 2021/02/05 | 4,810 | 5,080 | 4,775 | 5,030 | +195 | +4% | 21,200 |
| 2021/02/04 | 4,815 | 4,855 | 4,740 | 4,835 | +30 | +0.6% | 6,100 |
| 2021/02/03 | 4,695 | 4,850 | 4,655 | 4,805 | +175 | +3.8% | 13,400 |
| 2021/02/02 | 4,680 | 4,705 | 4,605 | 4,630 | -15 | -0.3% | 9,800 |
| 2021/02/01 | 4,625 | 4,735 | 4,620 | 4,645 | -40 | -0.9% | 14,200 |
| 2021/01/29 | 4,735 | 4,840 | 4,680 | 4,685 | -110 | -2.3% | 11,600 |
| 2021/01/28 | 4,730 | 4,840 | 4,690 | 4,795 | +55 | +1.2% | 19,900 |
| 2021/01/27 | 4,685 | 4,825 | 4,685 | 4,740 | +35 | +0.7% | 7,200 |
| 2021/01/26 | 4,700 | 4,735 | 4,640 | 4,705 | -45 | -0.9% | 9,300 |
| 2021/01/25 | 4,705 | 4,805 | 4,705 | 4,750 | +45 | +1% | 12,800 |
| 2021/01/22 | 4,645 | 4,760 | 4,550 | 4,705 | +60 | +1.3% | 20,700 |
| 2021/01/21 | 4,730 | 4,805 | 4,645 | 4,645 | -150 | -3.1% | 12,300 |
| 2021/01/20 | 4,835 | 4,835 | 4,760 | 4,795 | +30 | +0.6% | 15,500 |
| 2021/01/19 | 4,705 | 4,870 | 4,705 | 4,765 | -10 | -0.2% | 22,800 |
| 2021/01/18 | 4,730 | 4,800 | 4,720 | 4,775 | +105 | +2.2% | 6,700 |
| 2021/01/15 | 4,780 | 4,780 | 4,595 | 4,670 | -105 | -2.2% | 20,900 |
| 2021/01/14 | 4,770 | 4,800 | 4,725 | 4,775 | +30 | +0.6% | 13,800 |
| 2021/01/13 | 4,585 | 4,765 | 4,530 | 4,745 | +155 | +3.4% | 22,100 |
| 2021/01/12 | 4,500 | 4,605 | 4,445 | 4,590 | +100 | +2.2% | 13,200 |
| 2021/01/08 | 4,425 | 4,490 | 4,410 | 4,490 | +25 | +0.6% | 37,600 |
| 2021/01/07 | 4,410 | 4,495 | 4,395 | 4,465 | +95 | +2.2% | 12,500 |
| 2021/01/06 | 4,390 | 4,400 | 4,315 | 4,370 | -70 | -1.6% | 14,700 |
| 2021/01/05 | 4,355 | 4,455 | 4,355 | 4,440 | +25 | +0.6% | 12,400 |
| 2021/01/04 | 4,440 | 4,490 | 4,325 | 4,415 | +30 | +0.7% | 10,000 |
| 2020/12/30 | 4,430 | 4,430 | 4,340 | 4,385 | -45 | -1% | 12,100 |
| 2020/12/29 | 4,420 | 4,440 | 4,280 | 4,430 | +15 | +0.3% | 19,300 |
| 2020/12/28 | 4,420 | 4,505 | 4,335 | 4,415 | -5 | -0.1% | 24,300 |
| 2020/12/25 | 4,260 | 4,445 | 4,260 | 4,420 | +160 | +3.8% | 14,700 |
| 2020/12/24 | 4,220 | 4,275 | 4,200 | 4,260 | +20 | +0.5% | 12,700 |
| 2020/12/23 | 4,130 | 4,240 | 4,060 | 4,240 | +195 | +4.8% | 13,300 |
| 2020/12/22 | 4,130 | 4,140 | 4,045 | 4,045 | -130 | -3.1% | 8,400 |
| 2020/12/21 | 4,175 | 4,195 | 4,130 | 4,175 | +15 | +0.4% | 12,800 |
| 2020/12/18 | 4,090 | 4,190 | 4,060 | 4,160 | +55 | +1.3% | 18,200 |
| 2020/12/17 | 4,030 | 4,105 | 3,985 | 4,105 | +40 | +1% | 11,500 |
| 2020/12/16 | 4,105 | 4,105 | 4,015 | 4,065 | -5 | -0.1% | 4,300 |
1101～
1150
件表示中 / 7020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 | 891,000円 | +6.0% | -5.0% | 1.58% | 16.14倍 | 1.76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 |
| 東海カーボ | 102,000円 | -2.6% | -2.6% | 2.94% | 19.80倍 | 0.79倍 |
|
炭素製品大手。タイヤ用カーボン素材や電炉用電極、半導体用素材も。子会社でカソード事業 |
| 日東紡 | 563,000円 | +10.1% | -3.2% | 1.88% | 15.77倍 | 1.58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 | 211,400円 | +4.5% | -1.2% | 3.47% | 17.72倍 | 2.06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 |
| 黒崎播磨 | 410,000円 | +1.2% | -2.1% | 0.00% | 8.91倍 | 1.45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
該当銘柄がありません
チャート関連のコラム
