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 |
|---|---|---|---|---|---|---|---|
| 2015/09/04 | 1,862 | 1,871 | 1,795 | 1,825 | -20 | -1.1% | 7,300 |
| 2015/09/03 | 1,869 | 1,869 | 1,784 | 1,845 | +4 | +0.2% | 5,900 |
| 2015/09/02 | 1,837 | 1,867 | 1,800 | 1,841 | -33 | -1.8% | 10,300 |
| 2015/09/01 | 1,873 | 1,900 | 1,855 | 1,874 | -3 | -0.2% | 7,800 |
| 2015/08/31 | 1,838 | 1,935 | 1,820 | 1,877 | +15 | +0.8% | 19,200 |
| 2015/08/28 | 1,820 | 1,876 | 1,781 | 1,862 | +50 | +2.8% | 18,400 |
| 2015/08/27 | 1,825 | 1,842 | 1,776 | 1,812 | +22 | +1.2% | 23,800 |
| 2015/08/26 | 1,711 | 1,820 | 1,680 | 1,790 | +79 | +4.6% | 9,900 |
| 2015/08/25 | 1,733 | 1,810 | 1,711 | 1,711 | -73 | -4.1% | 13,700 |
| 2015/08/24 | 1,784 | 1,810 | 1,777 | 1,784 | -31 | -1.7% | 9,300 |
| 2015/08/21 | 1,869 | 1,869 | 1,811 | 1,815 | -60 | -3.2% | 8,300 |
| 2015/08/20 | 1,904 | 1,904 | 1,874 | 1,875 | -30 | -1.6% | 5,100 |
| 2015/08/19 | 1,934 | 1,938 | 1,885 | 1,905 | -29 | -1.5% | 6,800 |
| 2015/08/18 | 1,921 | 1,940 | 1,921 | 1,934 | +19 | +1% | 6,700 |
| 2015/08/17 | 1,921 | 1,921 | 1,911 | 1,915 | +13 | +0.7% | 5,300 |
| 2015/08/14 | 1,883 | 1,910 | 1,881 | 1,902 | +36 | +1.9% | 15,000 |
| 2015/08/13 | 1,858 | 1,881 | 1,838 | 1,866 | -10 | -0.5% | 16,700 |
| 2015/08/12 | 1,841 | 1,895 | 1,828 | 1,876 | +3 | +0.2% | 14,300 |
| 2015/08/11 | 1,880 | 1,880 | 1,853 | 1,873 | -5 | -0.3% | 8,600 |
| 2015/08/10 | 1,864 | 1,879 | 1,806 | 1,878 | +31 | +1.7% | 10,500 |
| 2015/08/07 | 1,804 | 1,851 | 1,804 | 1,847 | +15 | +0.8% | 4,900 |
| 2015/08/06 | 1,788 | 1,870 | 1,788 | 1,832 | +38 | +2.1% | 14,500 |
| 2015/08/05 | 1,782 | 1,816 | 1,768 | 1,794 | +15 | +0.8% | 9,300 |
| 2015/08/04 | 1,750 | 1,780 | 1,745 | 1,779 | +4 | +0.2% | 13,700 |
| 2015/08/03 | 1,767 | 1,782 | 1,748 | 1,775 | +8 | +0.5% | 5,600 |
| 2015/07/31 | 1,734 | 1,768 | 1,716 | 1,767 | +33 | +1.9% | 5,100 |
| 2015/07/30 | 1,713 | 1,736 | 1,713 | 1,734 | +10 | +0.6% | 4,100 |
| 2015/07/29 | 1,713 | 1,733 | 1,713 | 1,724 | +13 | +0.8% | 2,300 |
| 2015/07/28 | 1,693 | 1,722 | 1,680 | 1,711 | +18 | +1.1% | 11,600 |
| 2015/07/27 | 1,715 | 1,722 | 1,686 | 1,693 | -20 | -1.2% | 7,900 |
| 2015/07/24 | 1,726 | 1,733 | 1,713 | 1,713 | -13 | -0.8% | 3,600 |
| 2015/07/23 | 1,720 | 1,739 | 1,718 | 1,726 | +17 | +1% | 3,200 |
| 2015/07/22 | 1,721 | 1,721 | 1,709 | 1,709 | -12 | -0.7% | 6,600 |
| 2015/07/21 | 1,715 | 1,728 | 1,712 | 1,721 | +12 | +0.7% | 3,500 |
| 2015/07/17 | 1,709 | 1,719 | 1,705 | 1,709 | +15 | +0.9% | 3,100 |
| 2015/07/16 | 1,708 | 1,714 | 1,684 | 1,694 | -1 | -0.1% | 8,900 |
| 2015/07/15 | 1,692 | 1,714 | 1,671 | 1,695 | +15 | +0.9% | 7,400 |
| 2015/07/14 | 1,720 | 1,720 | 1,671 | 1,680 | +12 | +0.7% | 4,300 |
| 2015/07/13 | 1,604 | 1,678 | 1,604 | 1,668 | +94 | +6% | 4,400 |
| 2015/07/10 | 1,556 | 1,611 | 1,556 | 1,574 | +22 | +1.4% | 12,400 |
| 2015/07/09 | 1,630 | 1,630 | 1,525 | 1,552 | -93 | -5.7% | 20,500 |
| 2015/07/08 | 1,689 | 1,689 | 1,645 | 1,645 | -38 | -2.3% | 7,400 |
| 2015/07/07 | 1,684 | 1,700 | 1,676 | 1,683 | -1 | -0.1% | 6,100 |
| 2015/07/06 | 1,721 | 1,730 | 1,662 | 1,684 | -36 | -2.1% | 6,900 |
| 2015/07/03 | 1,739 | 1,739 | 1,715 | 1,720 | -13 | -0.8% | 3,900 |
| 2015/07/02 | 1,719 | 1,741 | 1,719 | 1,733 | +15 | +0.9% | 4,500 |
| 2015/07/01 | 1,739 | 1,739 | 1,715 | 1,718 | +4 | +0.2% | 2,800 |
| 2015/06/30 | 1,709 | 1,722 | 1,701 | 1,714 | +4 | +0.2% | 7,600 |
| 2015/06/29 | 1,750 | 1,762 | 1,710 | 1,710 | -48 | -2.7% | 8,000 |
| 2015/06/26 | 1,785 | 1,791 | 1,758 | 1,758 | -27 | -1.5% | 5,500 |
2401～
2450
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 | 766,000円 | +6.0% | -5.0% | 1.84% | 13.87倍 | 1.52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 | 586,000円 | +10.1% | -3.2% | 1.81% | 16.41倍 | 1.64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 | 199,600円 | +4.5% | -1.2% | 3.67% | 16.73倍 | 1.95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 | 376,000円 | +7.1% | +87.9% | 3.19% | 8.72倍 | 0.64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 | 333,500円 | +1.2% | -2.1% | 3.45% | 7.24倍 | 1.18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
