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 |
|---|---|---|---|---|---|---|---|
| 2020/03/24 | 4,380 | 4,380 | 4,005 | 4,085 | -225 | -5.2% | 23,700 |
| 2020/03/23 | 3,965 | 4,365 | 3,895 | 4,310 | +345 | +8.7% | 41,700 |
| 2020/03/19 | 3,800 | 3,965 | 3,800 | 3,965 | +165 | +4.3% | 17,700 |
| 2020/03/18 | 3,685 | 3,940 | 3,665 | 3,800 | +115 | +3.1% | 26,300 |
| 2020/03/17 | 3,320 | 3,715 | 3,245 | 3,685 | +310 | +9.2% | 33,900 |
| 2020/03/16 | 3,430 | 3,535 | 3,375 | 3,375 | -110 | -3.2% | 20,200 |
| 2020/03/13 | 3,350 | 3,500 | 3,260 | 3,485 | +65 | +1.9% | 32,800 |
| 2020/03/12 | 3,430 | 3,460 | 3,355 | 3,420 | -35 | -1% | 23,200 |
| 2020/03/11 | 3,605 | 3,690 | 3,450 | 3,455 | -150 | -4.2% | 21,500 |
| 2020/03/10 | 3,275 | 3,615 | 3,275 | 3,605 | +330 | +10.1% | 43,400 |
| 2020/03/09 | 3,180 | 3,310 | 3,165 | 3,275 | +95 | +3% | 32,300 |
| 2020/03/06 | 3,390 | 3,400 | 3,180 | 3,180 | -260 | -7.6% | 16,300 |
| 2020/03/05 | 3,435 | 3,510 | 3,435 | 3,440 | +40 | +1.2% | 10,000 |
| 2020/03/04 | 3,435 | 3,485 | 3,400 | 3,400 | -85 | -2.4% | 8,900 |
| 2020/03/03 | 3,615 | 3,725 | 3,485 | 3,485 | -135 | -3.7% | 15,800 |
| 2020/03/02 | 3,565 | 3,645 | 3,530 | 3,620 | +55 | +1.5% | 13,700 |
| 2020/02/28 | 3,600 | 3,670 | 3,565 | 3,565 | -35 | -1% | 22,700 |
| 2020/02/27 | 3,750 | 3,750 | 3,590 | 3,600 | -145 | -3.9% | 17,600 |
| 2020/02/26 | 3,590 | 3,745 | 3,510 | 3,745 | +170 | +4.8% | 22,000 |
| 2020/02/25 | 3,695 | 3,700 | 3,575 | 3,575 | -250 | -6.5% | 24,300 |
| 2020/02/21 | 3,790 | 3,830 | 3,790 | 3,825 | +35 | +0.9% | 4,400 |
| 2020/02/20 | 3,790 | 3,800 | 3,785 | 3,790 | +35 | +0.9% | 5,500 |
| 2020/02/19 | 3,775 | 3,810 | 3,745 | 3,755 | -15 | -0.4% | 8,300 |
| 2020/02/18 | 3,790 | 3,795 | 3,760 | 3,770 | -20 | -0.5% | 5,700 |
| 2020/02/17 | 3,800 | 3,820 | 3,790 | 3,790 | -35 | -0.9% | 6,200 |
| 2020/02/14 | 3,765 | 3,825 | 3,750 | 3,825 | +95 | +2.5% | 8,700 |
| 2020/02/13 | 3,805 | 3,815 | 3,715 | 3,730 | -70 | -1.8% | 4,000 |
| 2020/02/12 | 3,815 | 3,815 | 3,800 | 3,800 | -5 | -0.1% | 3,300 |
| 2020/02/10 | 3,845 | 3,875 | 3,805 | 3,805 | -110 | -2.8% | 5,900 |
| 2020/02/07 | 4,045 | 4,045 | 3,915 | 3,915 | -150 | -3.7% | 4,100 |
| 2020/02/06 | 3,925 | 4,085 | 3,920 | 4,065 | +155 | +4% | 15,700 |
| 2020/02/05 | 3,865 | 3,925 | 3,860 | 3,910 | +45 | +1.2% | 6,500 |
| 2020/02/04 | 3,795 | 3,865 | 3,795 | 3,865 | +70 | +1.8% | 3,100 |
| 2020/02/03 | 3,805 | 3,835 | 3,785 | 3,795 | -80 | -2.1% | 3,400 |
| 2020/01/31 | 3,840 | 3,900 | 3,840 | 3,875 | +50 | +1.3% | 7,500 |
| 2020/01/30 | 3,805 | 3,825 | 3,795 | 3,825 | +20 | +0.5% | 3,700 |
| 2020/01/29 | 3,775 | 3,825 | 3,765 | 3,805 | ±0 | ±0% | 6,000 |
| 2020/01/28 | 3,765 | 3,840 | 3,675 | 3,805 | ±0 | ±0% | 13,500 |
| 2020/01/27 | 3,805 | 3,835 | 3,785 | 3,805 | ±0 | ±0% | 6,800 |
| 2020/01/24 | 3,770 | 3,830 | 3,770 | 3,805 | +40 | +1.1% | 6,900 |
| 2020/01/23 | 3,810 | 3,845 | 3,765 | 3,765 | -45 | -1.2% | 4,400 |
| 2020/01/22 | 3,820 | 3,860 | 3,810 | 3,810 | -10 | -0.3% | 3,300 |
| 2020/01/21 | 3,795 | 3,880 | 3,795 | 3,820 | +25 | +0.7% | 5,000 |
| 2020/01/20 | 3,805 | 3,805 | 3,795 | 3,795 | -10 | -0.3% | 1,100 |
| 2020/01/17 | 3,780 | 3,815 | 3,780 | 3,805 | +30 | +0.8% | 4,600 |
| 2020/01/16 | 3,765 | 3,815 | 3,760 | 3,775 | -25 | -0.7% | 6,200 |
| 2020/01/15 | 3,810 | 3,810 | 3,745 | 3,800 | -25 | -0.7% | 6,500 |
| 2020/01/14 | 3,810 | 3,825 | 3,775 | 3,825 | +15 | +0.4% | 2,200 |
| 2020/01/10 | 3,805 | 3,820 | 3,790 | 3,810 | +20 | +0.5% | 1,900 |
| 2020/01/09 | 3,655 | 3,795 | 3,655 | 3,790 | +140 | +3.8% | 5,100 |
1251～
1300
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
