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 |
|---|---|---|---|---|---|---|---|
| 2014/03/18 | 1,274 | 1,294 | 1,274 | 1,282 | +22 | +1.7% | 3,800 |
| 2014/03/17 | 1,299 | 1,299 | 1,243 | 1,260 | -44 | -3.4% | 12,100 |
| 2014/03/14 | 1,342 | 1,344 | 1,302 | 1,304 | -56 | -4.1% | 25,800 |
| 2014/03/13 | 1,367 | 1,375 | 1,351 | 1,360 | -7 | -0.5% | 4,100 |
| 2014/03/12 | 1,353 | 1,384 | 1,351 | 1,367 | -18 | -1.3% | 7,700 |
| 2014/03/11 | 1,393 | 1,393 | 1,374 | 1,385 | +8 | +0.6% | 7,300 |
| 2014/03/10 | 1,350 | 1,379 | 1,350 | 1,377 | +13 | +1% | 3,100 |
| 2014/03/07 | 1,347 | 1,365 | 1,345 | 1,364 | +27 | +2% | 12,700 |
| 2014/03/06 | 1,288 | 1,342 | 1,288 | 1,337 | +46 | +3.6% | 6,500 |
| 2014/03/05 | 1,346 | 1,346 | 1,291 | 1,291 | -30 | -2.3% | 2,700 |
| 2014/03/04 | 1,315 | 1,331 | 1,284 | 1,321 | -3 | -0.2% | 6,800 |
| 2014/03/03 | 1,307 | 1,326 | 1,246 | 1,324 | +10 | +0.8% | 10,600 |
| 2014/02/28 | 1,287 | 1,314 | 1,287 | 1,314 | +7 | +0.5% | 14,200 |
| 2014/02/27 | 1,268 | 1,311 | 1,268 | 1,307 | +9 | +0.7% | 8,000 |
| 2014/02/26 | 1,287 | 1,310 | 1,270 | 1,298 | +11 | +0.9% | 3,400 |
| 2014/02/25 | 1,295 | 1,299 | 1,270 | 1,287 | +22 | +1.7% | 3,600 |
| 2014/02/24 | 1,295 | 1,297 | 1,247 | 1,265 | -30 | -2.3% | 5,400 |
| 2014/02/21 | 1,254 | 1,296 | 1,254 | 1,295 | +16 | +1.3% | 6,300 |
| 2014/02/20 | 1,330 | 1,370 | 1,279 | 1,279 | -36 | -2.7% | 6,100 |
| 2014/02/19 | 1,325 | 1,328 | 1,311 | 1,315 | -3 | -0.2% | 6,500 |
| 2014/02/18 | 1,281 | 1,318 | 1,281 | 1,318 | +37 | +2.9% | 12,500 |
| 2014/02/17 | 1,239 | 1,281 | 1,239 | 1,281 | +26 | +2.1% | 6,100 |
| 2014/02/14 | 1,216 | 1,280 | 1,189 | 1,255 | +51 | +4.2% | 20,800 |
| 2014/02/13 | 1,167 | 1,219 | 1,154 | 1,204 | +50 | +4.3% | 9,500 |
| 2014/02/12 | 1,124 | 1,155 | 1,124 | 1,154 | +35 | +3.1% | 5,500 |
| 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 |
2801～
2850
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
