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 |
|---|---|---|---|---|---|---|---|
| 2023/09/27 | 4,585 | 4,785 | 4,585 | 4,770 | +105 | +2.3% | 14,800 |
| 2023/09/26 | 4,790 | 4,790 | 4,645 | 4,665 | -165 | -3.4% | 9,800 |
| 2023/09/25 | 4,935 | 4,935 | 4,820 | 4,830 | -105 | -2.1% | 9,400 |
| 2023/09/22 | 5,010 | 5,010 | 4,935 | 4,935 | -95 | -1.9% | 11,900 |
| 2023/09/21 | 4,990 | 5,040 | 4,985 | 5,030 | +40 | +0.8% | 6,000 |
| 2023/09/20 | 5,140 | 5,140 | 4,965 | 4,990 | -150 | -2.9% | 15,600 |
| 2023/09/19 | 5,160 | 5,170 | 5,010 | 5,140 | +10 | +0.2% | 11,100 |
| 2023/09/15 | 5,130 | 5,160 | 5,050 | 5,130 | ±0 | ±0% | 14,000 |
| 2023/09/14 | 5,020 | 5,130 | 5,020 | 5,130 | +140 | +2.8% | 11,000 |
| 2023/09/13 | 5,020 | 5,080 | 4,975 | 4,990 | -90 | -1.8% | 7,900 |
| 2023/09/12 | 5,070 | 5,090 | 5,040 | 5,080 | +70 | +1.4% | 2,500 |
| 2023/09/11 | 5,060 | 5,120 | 5,000 | 5,010 | -10 | -0.2% | 6,900 |
| 2023/09/08 | 5,120 | 5,220 | 5,020 | 5,020 | -160 | -3.1% | 17,500 |
| 2023/09/07 | 5,080 | 5,250 | 5,080 | 5,180 | +40 | +0.8% | 8,800 |
| 2023/09/06 | 5,140 | 5,180 | 5,090 | 5,140 | -10 | -0.2% | 8,900 |
| 2023/09/05 | 5,270 | 5,270 | 5,100 | 5,150 | -160 | -3% | 11,900 |
| 2023/09/04 | 5,210 | 5,320 | 5,210 | 5,310 | +160 | +3.1% | 12,900 |
| 2023/09/01 | 5,110 | 5,210 | 5,100 | 5,150 | +70 | +1.4% | 8,000 |
| 2023/08/31 | 5,070 | 5,130 | 5,070 | 5,080 | +20 | +0.4% | 9,300 |
| 2023/08/30 | 5,100 | 5,170 | 5,030 | 5,060 | +10 | +0.2% | 11,200 |
| 2023/08/29 | 5,010 | 5,050 | 4,990 | 5,050 | +40 | +0.8% | 5,300 |
| 2023/08/28 | 4,960 | 5,030 | 4,940 | 5,010 | +55 | +1.1% | 9,600 |
| 2023/08/25 | 4,895 | 4,960 | 4,855 | 4,955 | +30 | +0.6% | 11,200 |
| 2023/08/24 | 4,910 | 4,950 | 4,905 | 4,925 | +15 | +0.3% | 7,100 |
| 2023/08/23 | 4,895 | 4,955 | 4,870 | 4,910 | +15 | +0.3% | 7,700 |
| 2023/08/22 | 4,895 | 4,970 | 4,845 | 4,895 | +95 | +2% | 18,300 |
| 2023/08/21 | 4,790 | 4,860 | 4,790 | 4,800 | +10 | +0.2% | 8,300 |
| 2023/08/18 | 4,795 | 4,855 | 4,790 | 4,790 | -75 | -1.5% | 9,600 |
| 2023/08/17 | 4,890 | 4,900 | 4,825 | 4,865 | -35 | -0.7% | 9,400 |
| 2023/08/16 | 4,785 | 4,900 | 4,765 | 4,900 | +105 | +2.2% | 7,700 |
| 2023/08/15 | 4,755 | 4,850 | 4,745 | 4,795 | +60 | +1.3% | 11,700 |
| 2023/08/14 | 4,655 | 4,745 | 4,615 | 4,735 | +140 | +3% | 9,000 |
| 2023/08/10 | 4,570 | 4,630 | 4,460 | 4,595 | +25 | +0.5% | 8,000 |
| 2023/08/09 | 4,570 | 4,575 | 4,530 | 4,570 | -10 | -0.2% | 5,100 |
| 2023/08/08 | 4,515 | 4,595 | 4,515 | 4,580 | +60 | +1.3% | 6,500 |
| 2023/08/07 | 4,410 | 4,530 | 4,400 | 4,520 | +105 | +2.4% | 6,800 |
| 2023/08/04 | 4,490 | 4,490 | 4,415 | 4,415 | -75 | -1.7% | 8,500 |
| 2023/08/03 | 4,640 | 4,640 | 4,435 | 4,490 | -215 | -4.6% | 18,700 |
| 2023/08/02 | 4,720 | 4,760 | 4,660 | 4,705 | -65 | -1.4% | 15,500 |
| 2023/08/01 | 4,815 | 4,815 | 4,710 | 4,770 | -50 | -1% | 7,400 |
| 2023/07/31 | 4,740 | 4,860 | 4,735 | 4,820 | +180 | +3.9% | 10,100 |
| 2023/07/28 | 4,550 | 4,660 | 4,530 | 4,640 | +55 | +1.2% | 15,400 |
| 2023/07/27 | 4,600 | 4,600 | 4,550 | 4,585 | -15 | -0.3% | 6,200 |
| 2023/07/26 | 4,620 | 4,625 | 4,575 | 4,600 | ±0 | ±0% | 5,700 |
| 2023/07/25 | 4,595 | 4,610 | 4,535 | 4,600 | +5 | +0.1% | 10,700 |
| 2023/07/24 | 4,600 | 4,605 | 4,570 | 4,595 | +30 | +0.7% | 1,800 |
| 2023/07/21 | 4,565 | 4,595 | 4,545 | 4,565 | +15 | +0.3% | 8,500 |
| 2023/07/20 | 4,560 | 4,610 | 4,545 | 4,550 | -10 | -0.2% | 9,100 |
| 2023/07/19 | 4,565 | 4,635 | 4,535 | 4,560 | -5 | -0.1% | 10,300 |
| 2023/07/18 | 4,545 | 4,610 | 4,540 | 4,565 | +45 | +1% | 5,500 |
151～
200
件表示中 / 6702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 | 537,000円 | -4.7% | +10.1% | 1.49% | 11.99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 |
| 東洋炭素 | 812,000円 | +9.6% | +3.1% | 1.48% | 22.41倍 | 2.02倍 |
|
等方性黒鉛の先駆者、世界シェア３割とトップ。原料調達から製造・加工までの一貫生産に強み |
| 住阪セメ | 398,200円 | +9.5% | - | 3.01% | 11.56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 | 347,000円 | +4.0% | +1.2% | 3.29% | 14.47倍 | 0.97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 |
| 黒崎播磨 | 332,000円 | +6.8% | +28.3% | 3.01% | 8.47倍 | 1.39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
