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 |
|---|---|---|---|---|---|---|---|
| 2020/03/12 | 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 |
| 2020/01/08 | 3,650 | 3,665 | 3,580 | 3,650 | ±0 | ±0% | 7,800 |
| 2020/01/07 | 3,625 | 3,715 | 3,625 | 3,650 | +80 | +2.2% | 7,100 |
| 2020/01/06 | 3,560 | 3,595 | 3,520 | 3,570 | -40 | -1.1% | 10,500 |
| 2019/12/30 | 3,625 | 3,660 | 3,580 | 3,610 | -40 | -1.1% | 6,400 |
| 2019/12/27 | 3,745 | 3,755 | 3,650 | 3,650 | -60 | -1.6% | 5,900 |
| 2019/12/26 | 3,600 | 3,710 | 3,595 | 3,710 | +115 | +3.2% | 6,900 |
| 2019/12/25 | 3,640 | 3,660 | 3,595 | 3,595 | -45 | -1.2% | 4,400 |
1301～
1350
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
