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 |
|---|---|---|---|---|---|---|---|
| 2014/07/04 | 1,590 | 1,590 | 1,583 | 1,584 | +9 | +0.6% | 3,000 |
| 2014/07/03 | 1,588 | 1,597 | 1,573 | 1,575 | -19 | -1.2% | 7,900 |
| 2014/07/02 | 1,548 | 1,600 | 1,548 | 1,594 | +25 | +1.6% | 7,800 |
| 2014/07/01 | 1,594 | 1,610 | 1,567 | 1,569 | -21 | -1.3% | 11,900 |
| 2014/06/30 | 1,559 | 1,595 | 1,559 | 1,590 | +31 | +2% | 6,100 |
| 2014/06/27 | 1,557 | 1,596 | 1,552 | 1,559 | -19 | -1.2% | 6,000 |
| 2014/06/26 | 1,597 | 1,597 | 1,550 | 1,578 | -10 | -0.6% | 4,600 |
| 2014/06/25 | 1,586 | 1,597 | 1,583 | 1,588 | +2 | +0.1% | 6,600 |
| 2014/06/24 | 1,571 | 1,596 | 1,545 | 1,586 | +15 | +1% | 6,100 |
| 2014/06/23 | 1,597 | 1,597 | 1,545 | 1,571 | -10 | -0.6% | 6,800 |
| 2014/06/20 | 1,581 | 1,581 | 1,571 | 1,581 | +10 | +0.6% | 3,000 |
| 2014/06/19 | 1,578 | 1,582 | 1,538 | 1,571 | -10 | -0.6% | 9,900 |
| 2014/06/18 | 1,580 | 1,588 | 1,528 | 1,581 | -7 | -0.4% | 9,100 |
| 2014/06/17 | 1,573 | 1,589 | 1,523 | 1,588 | +34 | +2.2% | 8,800 |
| 2014/06/16 | 1,579 | 1,589 | 1,545 | 1,554 | -29 | -1.8% | 5,900 |
| 2014/06/13 | 1,600 | 1,600 | 1,565 | 1,583 | +12 | +0.8% | 15,900 |
| 2014/06/12 | 1,566 | 1,599 | 1,565 | 1,571 | +5 | +0.3% | 5,200 |
| 2014/06/11 | 1,538 | 1,572 | 1,535 | 1,566 | +32 | +2.1% | 7,800 |
| 2014/06/10 | 1,485 | 1,540 | 1,485 | 1,534 | +50 | +3.4% | 11,400 |
| 2014/06/09 | 1,484 | 1,488 | 1,441 | 1,484 | ±0 | ±0% | 5,800 |
| 2014/06/06 | 1,488 | 1,488 | 1,479 | 1,484 | +3 | +0.2% | 4,800 |
| 2014/06/05 | 1,466 | 1,495 | 1,466 | 1,481 | +3 | +0.2% | 11,000 |
| 2014/06/04 | 1,460 | 1,480 | 1,450 | 1,478 | -4 | -0.3% | 6,500 |
| 2014/06/03 | 1,471 | 1,498 | 1,471 | 1,482 | +26 | +1.8% | 3,200 |
| 2014/06/02 | 1,444 | 1,456 | 1,421 | 1,456 | +11 | +0.8% | 6,300 |
| 2014/05/30 | 1,450 | 1,450 | 1,440 | 1,445 | -39 | -2.6% | 5,300 |
| 2014/05/29 | 1,495 | 1,495 | 1,465 | 1,484 | +3 | +0.2% | 1,600 |
| 2014/05/28 | 1,499 | 1,500 | 1,465 | 1,481 | -16 | -1.1% | 6,900 |
| 2014/05/27 | 1,500 | 1,500 | 1,460 | 1,497 | -3 | -0.2% | 4,400 |
| 2014/05/26 | 1,487 | 1,500 | 1,487 | 1,500 | +13 | +0.9% | 4,000 |
| 2014/05/23 | 1,495 | 1,495 | 1,475 | 1,487 | +15 | +1% | 2,500 |
| 2014/05/22 | 1,450 | 1,472 | 1,428 | 1,472 | +44 | +3.1% | 3,300 |
| 2014/05/21 | 1,428 | 1,447 | 1,427 | 1,428 | +1 | +0.1% | 3,700 |
| 2014/05/20 | 1,472 | 1,472 | 1,423 | 1,427 | +15 | +1.1% | 2,400 |
| 2014/05/19 | 1,391 | 1,459 | 1,391 | 1,412 | +22 | +1.6% | 5,600 |
| 2014/05/16 | 1,475 | 1,475 | 1,390 | 1,390 | -85 | -5.8% | 13,100 |
| 2014/05/15 | 1,499 | 1,499 | 1,462 | 1,475 | +2 | +0.1% | 5,300 |
| 2014/05/14 | 1,457 | 1,478 | 1,433 | 1,473 | +16 | +1.1% | 4,500 |
| 2014/05/13 | 1,470 | 1,500 | 1,457 | 1,457 | -4 | -0.3% | 13,800 |
| 2014/05/12 | 1,489 | 1,499 | 1,461 | 1,461 | +28 | +2% | 5,800 |
| 2014/05/09 | 1,468 | 1,499 | 1,432 | 1,433 | -58 | -3.9% | 6,100 |
| 2014/05/08 | 1,406 | 1,509 | 1,406 | 1,491 | +70 | +4.9% | 12,200 |
| 2014/05/07 | 1,480 | 1,484 | 1,402 | 1,421 | -96 | -6.3% | 13,200 |
| 2014/05/02 | 1,510 | 1,527 | 1,510 | 1,517 | -5 | -0.3% | 6,100 |
| 2014/05/01 | 1,508 | 1,536 | 1,490 | 1,522 | -1 | -0.1% | 7,200 |
| 2014/04/30 | 1,528 | 1,550 | 1,460 | 1,523 | -13 | -0.8% | 3,500 |
| 2014/04/28 | 1,504 | 1,543 | 1,504 | 1,536 | +1 | +0.1% | 7,400 |
| 2014/04/25 | 1,548 | 1,548 | 1,496 | 1,535 | +20 | +1.3% | 19,800 |
| 2014/04/24 | 1,483 | 1,532 | 1,483 | 1,515 | +45 | +3.1% | 10,400 |
| 2014/04/23 | 1,466 | 1,474 | 1,431 | 1,470 | +34 | +2.4% | 6,200 |
2651～
2700
件表示中 / 6946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 | 695,000円 | +2.3% | +4.3% | 1.94% | 12.72倍 | 1.47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 | 440,000円 | +10.1% | -3.2% | 2.41% | 12.32倍 | 1.23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 | 197,600円 | +18.8% | +24.5% | 3.71% | 17.56倍 | 1.99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 | 395,400円 | +0.6% | -2.1% | 3.03% | 16.72倍 | 0.69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 | 292,200円 | +4.0% | -38.4% | 3.90% | 22.09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
