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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 4,440 | 4,465 | 4,325 | 4,345 | -95 | -2.1% | 18,300 |
| 2023/12/07 | 4,420 | 4,465 | 4,375 | 4,440 | -15 | -0.3% | 11,000 |
| 2023/12/06 | 4,365 | 4,505 | 4,365 | 4,455 | +70 | +1.6% | 11,700 |
| 2023/12/05 | 4,420 | 4,445 | 4,375 | 4,385 | -30 | -0.7% | 10,200 |
| 2023/12/04 | 4,370 | 4,450 | 4,335 | 4,415 | +5 | +0.1% | 5,100 |
| 2023/12/01 | 4,405 | 4,450 | 4,405 | 4,410 | +20 | +0.5% | 6,800 |
| 2023/11/30 | 4,335 | 4,445 | 4,330 | 4,390 | +15 | +0.3% | 9,300 |
| 2023/11/29 | 4,360 | 4,455 | 4,295 | 4,375 | +15 | +0.3% | 8,700 |
| 2023/11/28 | 4,370 | 4,395 | 4,300 | 4,360 | -10 | -0.2% | 13,900 |
| 2023/11/27 | 4,430 | 4,430 | 4,320 | 4,370 | -25 | -0.6% | 10,100 |
| 2023/11/24 | 4,370 | 4,410 | 4,350 | 4,395 | +25 | +0.6% | 9,700 |
| 2023/11/22 | 4,340 | 4,390 | 4,340 | 4,370 | +30 | +0.7% | 6,500 |
| 2023/11/21 | 4,325 | 4,355 | 4,265 | 4,340 | +15 | +0.3% | 11,500 |
| 2023/11/20 | 4,405 | 4,405 | 4,285 | 4,325 | -80 | -1.8% | 13,100 |
| 2023/11/17 | 4,315 | 4,405 | 4,230 | 4,405 | +90 | +2.1% | 37,800 |
| 2023/11/16 | 4,290 | 4,360 | 4,275 | 4,315 | ±0 | ±0% | 12,700 |
| 2023/11/15 | 4,305 | 4,330 | 4,240 | 4,315 | +5 | +0.1% | 12,400 |
| 2023/11/14 | 4,395 | 4,395 | 4,300 | 4,310 | -15 | -0.3% | 10,200 |
| 2023/11/13 | 4,660 | 4,660 | 4,250 | 4,325 | -195 | -4.3% | 19,100 |
| 2023/11/10 | 4,450 | 4,555 | 4,450 | 4,520 | ±0 | ±0% | 10,200 |
| 2023/11/09 | 4,405 | 4,610 | 4,405 | 4,520 | +40 | +0.9% | 8,400 |
| 2023/11/08 | 4,570 | 4,585 | 4,475 | 4,480 | -80 | -1.8% | 11,100 |
| 2023/11/07 | 4,735 | 4,735 | 4,545 | 4,560 | -105 | -2.3% | 12,700 |
| 2023/11/06 | 4,700 | 4,755 | 4,650 | 4,665 | +20 | +0.4% | 17,200 |
| 2023/11/02 | 4,545 | 4,655 | 4,545 | 4,645 | +30 | +0.7% | 13,800 |
| 2023/11/01 | 4,530 | 4,640 | 4,520 | 4,615 | +85 | +1.9% | 9,900 |
| 2023/10/31 | 4,345 | 4,550 | 4,345 | 4,530 | +155 | +3.5% | 10,200 |
| 2023/10/30 | 4,400 | 4,435 | 4,365 | 4,375 | -80 | -1.8% | 17,400 |
| 2023/10/27 | 4,330 | 4,465 | 4,330 | 4,455 | +125 | +2.9% | 8,700 |
| 2023/10/26 | 4,370 | 4,390 | 4,280 | 4,330 | -60 | -1.4% | 9,700 |
| 2023/10/25 | 4,350 | 4,450 | 4,330 | 4,390 | +40 | +0.9% | 8,500 |
| 2023/10/24 | 4,330 | 4,375 | 4,245 | 4,350 | +65 | +1.5% | 13,100 |
| 2023/10/23 | 4,320 | 4,385 | 4,285 | 4,285 | -80 | -1.8% | 6,100 |
| 2023/10/20 | 4,365 | 4,445 | 4,320 | 4,365 | -35 | -0.8% | 9,000 |
| 2023/10/19 | 4,440 | 4,440 | 4,365 | 4,400 | -40 | -0.9% | 6,200 |
| 2023/10/18 | 4,400 | 4,455 | 4,370 | 4,440 | +65 | +1.5% | 7,700 |
| 2023/10/17 | 4,355 | 4,390 | 4,305 | 4,375 | +80 | +1.9% | 6,200 |
| 2023/10/16 | 4,220 | 4,305 | 4,215 | 4,295 | +5 | +0.1% | 13,700 |
| 2023/10/13 | 4,460 | 4,460 | 4,255 | 4,290 | -210 | -4.7% | 12,600 |
| 2023/10/12 | 4,540 | 4,575 | 4,475 | 4,500 | +5 | +0.1% | 12,700 |
| 2023/10/11 | 4,590 | 4,590 | 4,490 | 4,495 | -65 | -1.4% | 9,200 |
| 2023/10/10 | 4,640 | 4,715 | 4,515 | 4,560 | -50 | -1.1% | 11,800 |
| 2023/10/06 | 4,525 | 4,710 | 4,525 | 4,610 | +90 | +2% | 9,100 |
| 2023/10/05 | 4,430 | 4,520 | 4,360 | 4,520 | +85 | +1.9% | 11,000 |
| 2023/10/04 | 4,455 | 4,505 | 4,390 | 4,435 | -40 | -0.9% | 12,700 |
| 2023/10/03 | 4,520 | 4,575 | 4,450 | 4,475 | -115 | -2.5% | 9,600 |
| 2023/10/02 | 4,615 | 4,695 | 4,575 | 4,590 | -25 | -0.5% | 11,900 |
| 2023/09/29 | 4,740 | 4,740 | 4,585 | 4,615 | -55 | -1.2% | 12,900 |
| 2023/09/28 | 4,740 | 4,830 | 4,615 | 4,670 | -100 | -2.1% | 19,000 |
| 2023/09/27 | 4,585 | 4,785 | 4,585 | 4,770 | +105 | +2.3% | 14,800 |
101～
150
件表示中 / 6701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 | 538,000円 | -4.7% | +10.1% | 1.49% | 12.01倍 | 1.33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 |
| 住阪セメ | 397,900円 | +9.5% | - | 3.02% | 11.55倍 | 0.73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 |
| ニチハ | 343,000円 | +4.0% | +1.2% | 3.32% | 14.30倍 | 0.96倍 |
|
窯業系外壁材で最大手。高級感のある洋風外壁が特徴。住宅向け以外にも注力。米国で現地生産 |
| ノリタケ | 399,000円 | +2.2% | -1.0% | 3.26% | 9.63倍 | 0.79倍 |
|
森村グループ中核。研削砥石トップ。セラミック材料や工業用炉も。祖業の高級陶磁器食器も |
| 黒崎播磨 | 326,500円 | +6.8% | +28.3% | 3.06% | 8.33倍 | 1.37倍 |
|
日本製鉄系。総合耐火物の大手で、消耗品が主力。インドなど海外提携積極的。配当性向３０％ |
市場注目の銘柄
チャート関連のコラム
