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 |
|---|---|---|---|---|---|---|---|
| 2015/07/09 | 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 |
| 2015/06/25 | 1,798 | 1,799 | 1,784 | 1,785 | -13 | -0.7% | 5,600 |
| 2015/06/24 | 1,780 | 1,800 | 1,778 | 1,798 | +2 | +0.1% | 12,200 |
| 2015/06/23 | 1,807 | 1,807 | 1,745 | 1,796 | -2 | -0.1% | 14,100 |
| 2015/06/22 | 1,822 | 1,824 | 1,795 | 1,798 | +7 | +0.4% | 7,600 |
| 2015/06/19 | 1,793 | 1,802 | 1,791 | 1,791 | -2 | -0.1% | 4,700 |
| 2015/06/18 | 1,806 | 1,814 | 1,793 | 1,793 | -13 | -0.7% | 5,500 |
| 2015/06/17 | 1,812 | 1,824 | 1,801 | 1,806 | -6 | -0.3% | 2,900 |
| 2015/06/16 | 1,826 | 1,827 | 1,808 | 1,812 | -14 | -0.8% | 1,600 |
| 2015/06/15 | 1,819 | 1,830 | 1,806 | 1,826 | -3 | -0.2% | 1,500 |
| 2015/06/12 | 1,847 | 1,847 | 1,828 | 1,829 | +31 | +1.7% | 18,300 |
| 2015/06/11 | 1,795 | 1,814 | 1,794 | 1,798 | -2 | -0.1% | 4,500 |
| 2015/06/10 | 1,805 | 1,824 | 1,800 | 1,800 | -20 | -1.1% | 4,900 |
| 2015/06/09 | 1,817 | 1,838 | 1,817 | 1,820 | +1 | +0.1% | 4,600 |
| 2015/06/08 | 1,835 | 1,835 | 1,819 | 1,819 | -16 | -0.9% | 2,200 |
| 2015/06/05 | 1,835 | 1,850 | 1,835 | 1,835 | ±0 | ±0% | 4,800 |
| 2015/06/04 | 1,844 | 1,849 | 1,810 | 1,835 | +2 | +0.1% | 5,800 |
| 2015/06/03 | 1,854 | 1,854 | 1,831 | 1,833 | -21 | -1.1% | 5,100 |
| 2015/06/02 | 1,846 | 1,863 | 1,841 | 1,854 | -11 | -0.6% | 4,700 |
| 2015/06/01 | 1,830 | 1,876 | 1,830 | 1,865 | +14 | +0.8% | 4,700 |
| 2015/05/29 | 1,844 | 1,859 | 1,831 | 1,851 | +7 | +0.4% | 5,000 |
| 2015/05/28 | 1,858 | 1,858 | 1,827 | 1,844 | -6 | -0.3% | 5,300 |
| 2015/05/27 | 1,823 | 1,870 | 1,823 | 1,850 | +27 | +1.5% | 7,700 |
| 2015/05/26 | 1,863 | 1,870 | 1,821 | 1,823 | -23 | -1.2% | 5,800 |
| 2015/05/25 | 1,838 | 1,860 | 1,838 | 1,846 | +10 | +0.5% | 3,000 |
| 2015/05/22 | 1,864 | 1,864 | 1,827 | 1,836 | -19 | -1% | 4,000 |
| 2015/05/21 | 1,862 | 1,870 | 1,845 | 1,855 | -7 | -0.4% | 6,400 |
| 2015/05/20 | 1,861 | 1,870 | 1,837 | 1,862 | +7 | +0.4% | 8,100 |
| 2015/05/19 | 1,849 | 1,875 | 1,845 | 1,855 | +24 | +1.3% | 6,500 |
| 2015/05/18 | 1,806 | 1,839 | 1,806 | 1,831 | +25 | +1.4% | 7,900 |
| 2015/05/15 | 1,798 | 1,843 | 1,795 | 1,806 | +1 | +0.1% | 8,300 |
| 2015/05/14 | 1,844 | 1,852 | 1,803 | 1,805 | -31 | -1.7% | 12,500 |
| 2015/05/13 | 1,815 | 1,862 | 1,810 | 1,836 | +21 | +1.2% | 6,400 |
| 2015/05/12 | 1,836 | 1,874 | 1,735 | 1,815 | -21 | -1.1% | 17,500 |
| 2015/05/11 | 1,860 | 1,917 | 1,835 | 1,836 | -13 | -0.7% | 11,200 |
| 2015/05/08 | 1,857 | 1,861 | 1,840 | 1,849 | -9 | -0.5% | 5,200 |
| 2015/05/07 | 1,846 | 1,874 | 1,835 | 1,858 | +20 | +1.1% | 10,400 |
| 2015/05/01 | 1,815 | 1,840 | 1,815 | 1,838 | +8 | +0.4% | 8,600 |
| 2015/04/30 | 1,834 | 1,850 | 1,819 | 1,830 | -4 | -0.2% | 14,400 |
| 2015/04/28 | 1,827 | 1,849 | 1,827 | 1,834 | +14 | +0.8% | 9,400 |
| 2015/04/27 | 1,813 | 1,829 | 1,810 | 1,820 | +7 | +0.4% | 3,300 |
2401～
2450
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
