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 |
|---|---|---|---|---|---|---|---|
| 2019/12/24 | 3,680 | 3,690 | 3,640 | 3,640 | -20 | -0.5% | 2,000 |
| 2019/12/23 | 3,620 | 3,660 | 3,620 | 3,660 | +85 | +2.4% | 2,400 |
| 2019/12/20 | 3,705 | 3,705 | 3,575 | 3,575 | -150 | -4% | 9,800 |
| 2019/12/19 | 3,740 | 3,750 | 3,685 | 3,725 | -35 | -0.9% | 4,100 |
| 2019/12/18 | 3,770 | 3,770 | 3,740 | 3,760 | -20 | -0.5% | 3,900 |
| 2019/12/17 | 3,775 | 3,780 | 3,725 | 3,780 | -10 | -0.3% | 5,200 |
| 2019/12/16 | 3,730 | 3,790 | 3,685 | 3,790 | +60 | +1.6% | 4,400 |
| 2019/12/13 | 3,705 | 3,740 | 3,650 | 3,730 | +120 | +3.3% | 10,600 |
| 2019/12/12 | 3,640 | 3,655 | 3,595 | 3,610 | -30 | -0.8% | 3,800 |
| 2019/12/11 | 3,640 | 3,670 | 3,625 | 3,640 | +25 | +0.7% | 3,500 |
| 2019/12/10 | 3,535 | 3,620 | 3,535 | 3,615 | +70 | +2% | 4,000 |
| 2019/12/09 | 3,595 | 3,595 | 3,515 | 3,545 | ±0 | ±0% | 3,700 |
| 2019/12/06 | 3,515 | 3,565 | 3,505 | 3,545 | +35 | +1% | 4,200 |
| 2019/12/05 | 3,510 | 3,535 | 3,490 | 3,510 | +70 | +2% | 4,600 |
| 2019/12/04 | 3,515 | 3,515 | 3,410 | 3,440 | -30 | -0.9% | 10,800 |
| 2019/12/03 | 3,520 | 3,520 | 3,425 | 3,470 | -120 | -3.3% | 8,700 |
| 2019/12/02 | 3,590 | 3,670 | 3,585 | 3,590 | -20 | -0.6% | 15,600 |
| 2019/11/29 | 3,685 | 3,685 | 3,610 | 3,610 | -115 | -3.1% | 6,300 |
| 2019/11/28 | 3,755 | 3,755 | 3,700 | 3,725 | -30 | -0.8% | 4,300 |
| 2019/11/27 | 3,670 | 3,810 | 3,655 | 3,755 | +110 | +3% | 7,200 |
| 2019/11/26 | 3,695 | 3,710 | 3,635 | 3,645 | -30 | -0.8% | 5,100 |
| 2019/11/25 | 3,700 | 3,740 | 3,665 | 3,675 | -20 | -0.5% | 3,500 |
| 2019/11/22 | 3,585 | 3,710 | 3,580 | 3,695 | +80 | +2.2% | 5,100 |
| 2019/11/21 | 3,570 | 3,615 | 3,530 | 3,615 | +45 | +1.3% | 3,900 |
| 2019/11/20 | 3,580 | 3,595 | 3,545 | 3,570 | -10 | -0.3% | 3,700 |
| 2019/11/19 | 3,620 | 3,640 | 3,580 | 3,580 | -45 | -1.2% | 5,900 |
| 2019/11/18 | 3,650 | 3,650 | 3,615 | 3,625 | +10 | +0.3% | 2,300 |
| 2019/11/15 | 3,585 | 3,645 | 3,585 | 3,615 | +25 | +0.7% | 2,900 |
| 2019/11/14 | 3,680 | 3,685 | 3,590 | 3,590 | -95 | -2.6% | 4,600 |
| 2019/11/13 | 3,750 | 3,750 | 3,685 | 3,685 | -50 | -1.3% | 2,800 |
| 2019/11/12 | 3,815 | 3,815 | 3,655 | 3,735 | -80 | -2.1% | 6,300 |
| 2019/11/11 | 3,670 | 3,905 | 3,575 | 3,815 | +150 | +4.1% | 23,800 |
| 2019/11/08 | 3,705 | 3,705 | 3,575 | 3,665 | -35 | -0.9% | 9,400 |
| 2019/11/07 | 3,620 | 3,700 | 3,540 | 3,700 | +50 | +1.4% | 5,800 |
| 2019/11/06 | 3,640 | 3,685 | 3,640 | 3,650 | +5 | +0.1% | 4,200 |
| 2019/11/05 | 3,585 | 3,655 | 3,575 | 3,645 | +70 | +2% | 10,100 |
| 2019/11/01 | 3,600 | 3,600 | 3,560 | 3,575 | -25 | -0.7% | 3,500 |
| 2019/10/31 | 3,510 | 3,605 | 3,505 | 3,600 | +100 | +2.9% | 8,700 |
| 2019/10/30 | 3,410 | 3,500 | 3,395 | 3,500 | +75 | +2.2% | 13,500 |
| 2019/10/29 | 3,410 | 3,460 | 3,395 | 3,425 | +35 | +1% | 6,400 |
| 2019/10/28 | 3,395 | 3,395 | 3,370 | 3,390 | -5 | -0.1% | 1,700 |
| 2019/10/25 | 3,400 | 3,425 | 3,370 | 3,395 | -5 | -0.1% | 4,000 |
| 2019/10/24 | 3,415 | 3,420 | 3,400 | 3,400 | -10 | -0.3% | 4,100 |
| 2019/10/23 | 3,400 | 3,430 | 3,375 | 3,410 | +20 | +0.6% | 2,900 |
| 2019/10/21 | 3,375 | 3,395 | 3,365 | 3,390 | +25 | +0.7% | 2,500 |
| 2019/10/18 | 3,325 | 3,365 | 3,325 | 3,365 | +45 | +1.4% | 4,000 |
| 2019/10/17 | 3,380 | 3,380 | 3,310 | 3,320 | -80 | -2.4% | 6,900 |
| 2019/10/16 | 3,370 | 3,420 | 3,350 | 3,400 | +65 | +1.9% | 7,200 |
| 2019/10/15 | 3,390 | 3,415 | 3,335 | 3,335 | -15 | -0.4% | 8,700 |
| 2019/10/11 | 3,410 | 3,410 | 3,330 | 3,350 | -25 | -0.7% | 6,700 |
1351～
1400
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
