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 |
|---|---|---|---|---|---|---|---|
| 2014/02/10 | 1,122 | 1,136 | 1,117 | 1,119 | +2 | +0.2% | 5,500 |
| 2014/02/07 | 1,106 | 1,128 | 1,106 | 1,117 | +15 | +1.4% | 6,300 |
| 2014/02/06 | 1,116 | 1,119 | 1,100 | 1,102 | +7 | +0.6% | 8,000 |
| 2014/02/05 | 1,088 | 1,099 | 1,071 | 1,095 | +67 | +6.5% | 15,700 |
| 2014/02/04 | 1,132 | 1,168 | 1,028 | 1,028 | -164 | -13.8% | 20,400 |
| 2014/02/03 | 1,181 | 1,207 | 1,156 | 1,192 | -9 | -0.7% | 16,600 |
| 2014/01/31 | 1,206 | 1,224 | 1,182 | 1,201 | -5 | -0.4% | 8,600 |
| 2014/01/30 | 1,204 | 1,230 | 1,202 | 1,206 | -46 | -3.7% | 9,500 |
| 2014/01/29 | 1,266 | 1,266 | 1,240 | 1,252 | +32 | +2.6% | 7,500 |
| 2014/01/28 | 1,237 | 1,258 | 1,220 | 1,220 | -12 | -1% | 11,700 |
| 2014/01/27 | 1,231 | 1,289 | 1,231 | 1,232 | -119 | -8.8% | 18,600 |
| 2014/01/24 | 1,360 | 1,360 | 1,329 | 1,351 | -18 | -1.3% | 6,900 |
| 2014/01/23 | 1,361 | 1,374 | 1,361 | 1,369 | -3 | -0.2% | 5,000 |
| 2014/01/22 | 1,368 | 1,374 | 1,360 | 1,372 | -5 | -0.4% | 3,300 |
| 2014/01/21 | 1,380 | 1,384 | 1,376 | 1,377 | -3 | -0.2% | 6,800 |
| 2014/01/20 | 1,366 | 1,388 | 1,366 | 1,380 | +14 | +1% | 1,600 |
| 2014/01/17 | 1,361 | 1,370 | 1,360 | 1,366 | ±0 | ±0% | 2,700 |
| 2014/01/16 | 1,385 | 1,385 | 1,358 | 1,366 | -22 | -1.6% | 5,800 |
| 2014/01/15 | 1,385 | 1,399 | 1,370 | 1,388 | +7 | +0.5% | 7,400 |
| 2014/01/14 | 1,387 | 1,400 | 1,358 | 1,381 | -6 | -0.4% | 10,900 |
| 2014/01/10 | 1,356 | 1,398 | 1,356 | 1,387 | +22 | +1.6% | 8,500 |
| 2014/01/09 | 1,369 | 1,370 | 1,353 | 1,365 | ±0 | ±0% | 3,700 |
| 2014/01/08 | 1,330 | 1,369 | 1,330 | 1,365 | +36 | +2.7% | 7,800 |
| 2014/01/07 | 1,316 | 1,340 | 1,316 | 1,329 | +2 | +0.2% | 2,300 |
| 2014/01/06 | 1,323 | 1,334 | 1,301 | 1,327 | +4 | +0.3% | 9,900 |
| 2013/12/30 | 1,330 | 1,330 | 1,314 | 1,323 | +32 | +2.5% | 10,500 |
| 2013/12/27 | 1,250 | 1,293 | 1,250 | 1,291 | +44 | +3.5% | 16,900 |
| 2013/12/26 | 1,235 | 1,263 | 1,235 | 1,247 | -7 | -0.6% | 10,500 |
| 2013/12/25 | 1,234 | 1,268 | 1,224 | 1,254 | +20 | +1.6% | 15,500 |
| 2013/12/24 | 1,270 | 1,275 | 1,222 | 1,234 | -45 | -3.5% | 9,900 |
| 2013/12/20 | 1,348 | 1,348 | 1,271 | 1,279 | -48 | -3.6% | 19,500 |
| 2013/12/19 | 1,356 | 1,370 | 1,270 | 1,327 | -27 | -2% | 22,100 |
| 2013/12/18 | 1,342 | 1,364 | 1,341 | 1,354 | +13 | +1% | 11,400 |
| 2013/12/17 | 1,326 | 1,348 | 1,326 | 1,341 | +15 | +1.1% | 4,100 |
| 2013/12/16 | 1,369 | 1,370 | 1,325 | 1,326 | -43 | -3.1% | 3,500 |
| 2013/12/13 | 1,358 | 1,390 | 1,358 | 1,369 | +8 | +0.6% | 21,100 |
| 2013/12/12 | 1,362 | 1,375 | 1,350 | 1,361 | -1 | -0.1% | 5,400 |
| 2013/12/11 | 1,377 | 1,399 | 1,360 | 1,362 | -22 | -1.6% | 5,100 |
| 2013/12/10 | 1,361 | 1,400 | 1,361 | 1,384 | +23 | +1.7% | 5,000 |
| 2013/12/09 | 1,400 | 1,400 | 1,361 | 1,361 | -10 | -0.7% | 4,900 |
| 2013/12/06 | 1,411 | 1,412 | 1,362 | 1,371 | -40 | -2.8% | 15,500 |
| 2013/12/05 | 1,425 | 1,425 | 1,410 | 1,411 | +9 | +0.6% | 5,400 |
| 2013/12/04 | 1,420 | 1,425 | 1,402 | 1,402 | -12 | -0.8% | 3,900 |
| 2013/12/03 | 1,468 | 1,475 | 1,411 | 1,414 | -21 | -1.5% | 10,200 |
| 2013/12/02 | 1,475 | 1,476 | 1,435 | 1,435 | -11 | -0.8% | 22,800 |
| 2013/11/29 | 1,436 | 1,462 | 1,432 | 1,446 | -18 | -1.2% | 5,200 |
| 2013/11/28 | 1,459 | 1,464 | 1,432 | 1,464 | +5 | +0.3% | 3,600 |
| 2013/11/27 | 1,464 | 1,465 | 1,450 | 1,459 | -6 | -0.4% | 2,400 |
| 2013/11/26 | 1,465 | 1,483 | 1,450 | 1,465 | +1 | +0.1% | 3,100 |
| 2013/11/25 | 1,448 | 1,490 | 1,448 | 1,464 | +16 | +1.1% | 4,700 |
2751～
2800
件表示中 / 6947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 | 708,000円 | +2.3% | +4.3% | 1.91% | 12.96倍 | 1.49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 | 443,500円 | +10.1% | -3.2% | 2.39% | 12.42倍 | 1.24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 | 194,200円 | +4.5% | -1.2% | 3.78% | 16.28倍 | 1.89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 | 384,800円 | +7.1% | +87.9% | 3.12% | 9.07倍 | 0.66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 | 299,200円 | -0.7% | +42.0% | 3.81% | 14.14倍 | 0.82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
