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 |
|---|---|---|---|---|---|---|---|
| 2020/10/02 | 6,080 | 6,160 | 5,900 | 5,940 | - | - | 14,900 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 6,390 | 6,410 | 6,080 | 6,080 | -240 | -3.8% | 16,900 |
| 2020/09/29 | 6,070 | 6,430 | 6,030 | 6,320 | +130 | +2.1% | 30,700 |
| 2020/09/28 | 6,020 | 6,370 | 5,900 | 6,190 | +170 | +2.8% | 28,100 |
| 2020/09/25 | 5,920 | 6,140 | 5,890 | 6,020 | +200 | +3.4% | 27,000 |
| 2020/09/24 | 5,900 | 5,940 | 5,750 | 5,820 | -90 | -1.5% | 13,500 |
| 2020/09/23 | 5,950 | 6,190 | 5,880 | 5,910 | -140 | -2.3% | 20,800 |
| 2020/09/18 | 6,020 | 6,160 | 5,990 | 6,050 | +10 | +0.2% | 24,700 |
| 2020/09/17 | 6,130 | 6,130 | 5,880 | 6,040 | -30 | -0.5% | 17,800 |
| 2020/09/16 | 5,820 | 6,100 | 5,800 | 6,070 | +250 | +4.3% | 21,000 |
| 2020/09/15 | 6,020 | 6,020 | 5,800 | 5,820 | -250 | -4.1% | 12,000 |
| 2020/09/14 | 6,130 | 6,150 | 5,940 | 6,070 | -50 | -0.8% | 18,300 |
| 2020/09/11 | 6,250 | 6,250 | 6,000 | 6,120 | -10 | -0.2% | 18,200 |
| 2020/09/10 | 6,040 | 6,250 | 5,960 | 6,130 | +290 | +5% | 26,800 |
| 2020/09/09 | 5,840 | 5,950 | 5,680 | 5,840 | +100 | +1.7% | 21,900 |
| 2020/09/08 | 5,720 | 5,910 | 5,650 | 5,740 | +50 | +0.9% | 15,600 |
| 2020/09/07 | 5,750 | 5,780 | 5,570 | 5,690 | +40 | +0.7% | 6,000 |
| 2020/09/04 | 5,730 | 5,900 | 5,570 | 5,650 | -100 | -1.7% | 14,400 |
| 2020/09/03 | 5,840 | 5,960 | 5,620 | 5,750 | +110 | +2% | 16,300 |
| 2020/09/02 | 5,620 | 5,720 | 5,550 | 5,640 | +60 | +1.1% | 8,300 |
| 2020/09/01 | 5,830 | 5,830 | 5,560 | 5,580 | -250 | -4.3% | 10,800 |
| 2020/08/31 | 5,820 | 5,960 | 5,810 | 5,830 | +110 | +1.9% | 12,500 |
| 2020/08/28 | 6,110 | 6,110 | 5,650 | 5,720 | -290 | -4.8% | 13,400 |
| 2020/08/27 | 5,810 | 6,060 | 5,770 | 6,010 | +170 | +2.9% | 11,300 |
| 2020/08/26 | 5,960 | 5,970 | 5,810 | 5,840 | -80 | -1.4% | 5,900 |
| 2020/08/25 | 5,910 | 6,090 | 5,820 | 5,920 | +10 | +0.2% | 20,700 |
| 2020/08/24 | 6,150 | 6,250 | 5,870 | 5,910 | -300 | -4.8% | 14,700 |
| 2020/08/21 | 6,270 | 6,400 | 6,190 | 6,210 | +130 | +2.1% | 13,600 |
| 2020/08/20 | 6,460 | 6,550 | 6,020 | 6,080 | -470 | -7.2% | 16,300 |
| 2020/08/19 | 6,670 | 6,680 | 6,530 | 6,550 | -30 | -0.5% | 8,600 |
| 2020/08/18 | 6,500 | 6,680 | 6,370 | 6,580 | +90 | +1.4% | 14,400 |
| 2020/08/17 | 6,250 | 6,490 | 6,210 | 6,490 | +150 | +2.4% | 12,500 |
| 2020/08/14 | 6,360 | 6,360 | 6,180 | 6,340 | -20 | -0.3% | 10,400 |
| 2020/08/13 | 6,500 | 6,510 | 6,330 | 6,360 | -30 | -0.5% | 20,600 |
| 2020/08/12 | 6,120 | 6,430 | 5,990 | 6,390 | +250 | +4.1% | 17,800 |
| 2020/08/11 | 5,690 | 6,160 | 5,640 | 6,140 | +480 | +8.5% | 15,500 |
| 2020/08/07 | 5,860 | 5,860 | 5,650 | 5,660 | -110 | -1.9% | 4,500 |
| 2020/08/06 | 5,880 | 5,880 | 5,690 | 5,770 | -130 | -2.2% | 2,600 |
| 2020/08/05 | 5,860 | 5,900 | 5,780 | 5,900 | +170 | +3% | 8,400 |
| 2020/08/04 | 5,560 | 5,790 | 5,560 | 5,730 | +270 | +4.9% | 10,500 |
| 2020/08/03 | 5,560 | 5,660 | 5,460 | 5,460 | ±0 | ±0% | 400 |
| 2020/07/31 | 5,600 | 5,600 | 5,400 | 5,460 | -90 | -1.6% | 11,200 |
| 2020/07/30 | 5,590 | 5,650 | 5,550 | 5,550 | -30 | -0.5% | 5,300 |
| 2020/07/29 | 5,740 | 5,740 | 5,570 | 5,580 | -160 | -2.8% | 5,700 |
| 2020/07/28 | 5,710 | 5,930 | 5,690 | 5,740 | +40 | +0.7% | 11,600 |
| 2020/07/27 | 5,570 | 5,700 | 5,510 | 5,700 | +130 | +2.3% | 5,900 |
| 2020/07/22 | 5,650 | 5,670 | 5,570 | 5,570 | -80 | -1.4% | 6,600 |
| 2020/07/21 | 5,590 | 5,660 | 5,550 | 5,650 | +90 | +1.6% | 6,600 |
| 2020/07/20 | 5,610 | 5,620 | 5,500 | 5,560 | -50 | -0.9% | 6,800 |
1201～
1250
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 | 906,000円 | +6.0% | -5.0% | 1.56% | 16.41倍 | 1.79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 | 562,000円 | +10.1% | -3.2% | 1.89% | 15.74倍 | 1.57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 | 211,200円 | +4.5% | -1.2% | 3.47% | 17.71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
チャート関連のコラム
