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 |
|---|---|---|---|---|---|---|---|
| 2015/12/07 | 1,610 | 1,650 | 1,610 | 1,629 | +19 | +1.2% | 10,100 |
| 2015/12/04 | 1,604 | 1,618 | 1,600 | 1,610 | -20 | -1.2% | 8,600 |
| 2015/12/03 | 1,632 | 1,649 | 1,621 | 1,630 | -16 | -1% | 9,900 |
| 2015/12/02 | 1,651 | 1,680 | 1,615 | 1,646 | +56 | +3.5% | 35,800 |
| 2015/12/01 | 1,541 | 1,595 | 1,541 | 1,590 | +49 | +3.2% | 20,000 |
| 2015/11/30 | 1,564 | 1,575 | 1,533 | 1,541 | +11 | +0.7% | 46,100 |
| 2015/11/27 | 1,522 | 1,607 | 1,502 | 1,530 | -32 | -2% | 132,200 |
| 2015/11/26 | 1,590 | 1,647 | 1,522 | 1,562 | -16 | -1% | 96,400 |
| 2015/11/25 | 1,584 | 1,592 | 1,570 | 1,578 | -6 | -0.4% | 12,600 |
| 2015/11/24 | 1,583 | 1,584 | 1,556 | 1,584 | +16 | +1% | 15,500 |
| 2015/11/20 | 1,559 | 1,595 | 1,546 | 1,568 | +43 | +2.8% | 33,300 |
| 2015/11/19 | 1,520 | 1,538 | 1,516 | 1,525 | +5 | +0.3% | 14,400 |
| 2015/11/18 | 1,540 | 1,549 | 1,510 | 1,520 | -12 | -0.8% | 26,500 |
| 2015/11/17 | 1,525 | 1,573 | 1,515 | 1,532 | +17 | +1.1% | 54,500 |
| 2015/11/16 | 1,551 | 1,625 | 1,515 | 1,515 | -196 | -11.5% | 85,500 |
| 2015/11/13 | 1,698 | 1,738 | 1,687 | 1,711 | -27 | -1.6% | 9,300 |
| 2015/11/12 | 1,645 | 1,747 | 1,638 | 1,738 | +97 | +5.9% | 10,100 |
| 2015/11/11 | 1,624 | 1,644 | 1,615 | 1,641 | +24 | +1.5% | 7,400 |
| 2015/11/10 | 1,609 | 1,638 | 1,609 | 1,617 | -30 | -1.8% | 7,300 |
| 2015/11/09 | 1,614 | 1,647 | 1,612 | 1,647 | +66 | +4.2% | 15,300 |
| 2015/11/06 | 1,573 | 1,592 | 1,569 | 1,581 | +8 | +0.5% | 8,200 |
| 2015/11/05 | 1,549 | 1,599 | 1,549 | 1,573 | +31 | +2% | 12,900 |
| 2015/11/04 | 1,598 | 1,607 | 1,527 | 1,542 | -72 | -4.5% | 33,700 |
| 2015/11/02 | 1,625 | 1,633 | 1,613 | 1,614 | -45 | -2.7% | 7,800 |
| 2015/10/30 | 1,666 | 1,673 | 1,605 | 1,659 | -15 | -0.9% | 11,200 |
| 2015/10/29 | 1,678 | 1,695 | 1,674 | 1,674 | -20 | -1.2% | 6,000 |
| 2015/10/28 | 1,686 | 1,695 | 1,686 | 1,694 | +8 | +0.5% | 2,500 |
| 2015/10/27 | 1,715 | 1,715 | 1,680 | 1,686 | -22 | -1.3% | 3,200 |
| 2015/10/26 | 1,716 | 1,724 | 1,700 | 1,708 | -7 | -0.4% | 5,800 |
| 2015/10/23 | 1,735 | 1,735 | 1,690 | 1,715 | +11 | +0.6% | 6,600 |
| 2015/10/22 | 1,706 | 1,710 | 1,688 | 1,704 | -12 | -0.7% | 2,500 |
| 2015/10/21 | 1,655 | 1,717 | 1,655 | 1,716 | +61 | +3.7% | 6,600 |
| 2015/10/20 | 1,701 | 1,704 | 1,638 | 1,655 | -46 | -2.7% | 11,300 |
| 2015/10/19 | 1,691 | 1,715 | 1,691 | 1,701 | +11 | +0.7% | 1,400 |
| 2015/10/16 | 1,740 | 1,743 | 1,678 | 1,690 | -21 | -1.2% | 7,900 |
| 2015/10/15 | 1,715 | 1,719 | 1,685 | 1,711 | -5 | -0.3% | 6,500 |
| 2015/10/14 | 1,721 | 1,724 | 1,712 | 1,716 | -13 | -0.8% | 3,400 |
| 2015/10/13 | 1,710 | 1,744 | 1,710 | 1,729 | -18 | -1% | 4,900 |
| 2015/10/09 | 1,761 | 1,761 | 1,670 | 1,747 | -6 | -0.3% | 5,500 |
| 2015/10/08 | 1,770 | 1,770 | 1,733 | 1,753 | -17 | -1% | 3,100 |
| 2015/10/07 | 1,793 | 1,793 | 1,753 | 1,770 | -13 | -0.7% | 2,200 |
| 2015/10/06 | 1,773 | 1,794 | 1,764 | 1,783 | +23 | +1.3% | 3,500 |
| 2015/10/05 | 1,802 | 1,802 | 1,746 | 1,760 | -34 | -1.9% | 4,300 |
| 2015/10/02 | 1,844 | 1,844 | 1,762 | 1,794 | -81 | -4.3% | 5,000 |
| 2015/10/01 | 1,765 | 1,875 | 1,765 | 1,875 | +131 | +7.5% | 4,400 |
| 2015/09/30 | 1,740 | 1,790 | 1,740 | 1,744 | +26 | +1.5% | 3,900 |
| 2015/09/29 | 1,820 | 1,820 | 1,717 | 1,718 | -124 | -6.7% | 5,500 |
| 2015/09/28 | 1,841 | 1,846 | 1,820 | 1,842 | +27 | +1.5% | 2,100 |
| 2015/09/25 | 1,800 | 1,817 | 1,762 | 1,815 | +15 | +0.8% | 9,400 |
| 2015/09/24 | 1,812 | 1,847 | 1,784 | 1,800 | -50 | -2.7% | 7,400 |
2301～
2350
件表示中 / 6944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 | 688,000円 | +2.3% | +4.3% | 1.96% | 12.59倍 | 1.45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 | 433,500円 | +16.9% | +74.3% | 2.01% | 13.72倍 | 1.27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 | 191,500円 | +18.8% | +24.5% | 3.83% | 17.01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 | 385,200円 | +0.6% | -2.1% | 3.12% | 16.29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 |
| ニチハ | 293,600円 | +4.0% | -38.4% | 3.88% | 22.20倍 | 0.78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 |
市場注目の銘柄
チャート関連のコラム
