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 |
|---|---|---|---|---|---|---|---|
| 2015/11/04 | 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 |
| 2015/09/18 | 1,875 | 1,878 | 1,835 | 1,850 | -18 | -1% | 9,900 |
| 2015/09/17 | 1,846 | 1,870 | 1,846 | 1,868 | +46 | +2.5% | 4,500 |
| 2015/09/16 | 1,837 | 1,849 | 1,804 | 1,822 | +5 | +0.3% | 1,500 |
| 2015/09/15 | 1,817 | 1,865 | 1,814 | 1,817 | +3 | +0.2% | 3,800 |
| 2015/09/14 | 1,861 | 1,861 | 1,794 | 1,814 | -7 | -0.4% | 4,300 |
| 2015/09/11 | 1,784 | 1,829 | 1,784 | 1,821 | +17 | +0.9% | 19,200 |
| 2015/09/10 | 1,784 | 1,819 | 1,784 | 1,804 | -10 | -0.6% | 3,000 |
| 2015/09/09 | 1,794 | 1,820 | 1,785 | 1,814 | +61 | +3.5% | 6,200 |
| 2015/09/08 | 1,785 | 1,795 | 1,749 | 1,753 | -43 | -2.4% | 15,500 |
| 2015/09/07 | 1,817 | 1,835 | 1,744 | 1,796 | -29 | -1.6% | 9,400 |
| 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 |
2401～
2450
件表示中 / 7022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 | 881,000円 | +6.0% | -5.0% | 1.60% | 15.95倍 | 1.75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 |
| 東海カーボ | 101,800円 | -2.6% | -2.6% | 2.95% | 19.76倍 | 0.79倍 |
|
炭素製品大手。タイヤ用カーボン素材や電炉用電極、半導体用素材も。子会社でカソード事業 |
| 日東紡 | 540,000円 | +10.1% | -3.2% | 1.96% | 15.12倍 | 1.52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 | 209,500円 | +4.5% | -1.2% | 3.50% | 17.56倍 | 2.04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 |
| 黒崎播磨 | 412,000円 | +1.2% | -2.1% | 0.00% | 8.95倍 | 1.46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
