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 |
|---|---|---|---|---|---|---|---|
| 2013/08/05 | 1,300 | 1,332 | 1,300 | 1,326 | +29 | +2.2% | 24,900 |
| 2013/08/02 | 1,265 | 1,297 | 1,265 | 1,297 | +34 | +2.7% | 20,800 |
| 2013/08/01 | 1,261 | 1,280 | 1,253 | 1,263 | -3 | -0.2% | 10,000 |
| 2013/07/31 | 1,263 | 1,280 | 1,261 | 1,266 | -23 | -1.8% | 9,900 |
| 2013/07/30 | 1,270 | 1,290 | 1,260 | 1,289 | -6 | -0.5% | 23,500 |
| 2013/07/29 | 1,292 | 1,299 | 1,261 | 1,295 | ±0 | ±0% | 20,800 |
| 2013/07/26 | 1,287 | 1,299 | 1,250 | 1,295 | +5 | +0.4% | 11,700 |
| 2013/07/25 | 1,299 | 1,299 | 1,270 | 1,290 | -9 | -0.7% | 16,100 |
| 2013/07/24 | 1,287 | 1,299 | 1,286 | 1,299 | -1 | -0.1% | 5,300 |
| 2013/07/23 | 1,285 | 1,300 | 1,285 | 1,300 | +4 | +0.3% | 7,000 |
| 2013/07/22 | 1,309 | 1,310 | 1,296 | 1,296 | -14 | -1.1% | 6,900 |
| 2013/07/19 | 1,307 | 1,315 | 1,280 | 1,310 | -10 | -0.8% | 10,500 |
| 2013/07/18 | 1,319 | 1,340 | 1,277 | 1,320 | ±0 | ±0% | 23,700 |
| 2013/07/17 | 1,319 | 1,320 | 1,300 | 1,320 | +6 | +0.5% | 20,300 |
| 2013/07/16 | 1,319 | 1,321 | 1,310 | 1,314 | -5 | -0.4% | 27,500 |
| 2013/07/12 | 1,320 | 1,320 | 1,314 | 1,319 | -1 | -0.1% | 9,200 |
| 2013/07/11 | 1,340 | 1,340 | 1,316 | 1,320 | -29 | -2.1% | 9,000 |
| 2013/07/10 | 1,331 | 1,349 | 1,319 | 1,349 | +19 | +1.4% | 16,800 |
| 2013/07/09 | 1,300 | 1,338 | 1,285 | 1,330 | +40 | +3.1% | 27,100 |
| 2013/07/08 | 1,241 | 1,300 | 1,241 | 1,290 | +45 | +3.6% | 44,400 |
| 2013/07/05 | 1,220 | 1,245 | 1,220 | 1,245 | +15 | +1.2% | 17,200 |
| 2013/07/04 | 1,220 | 1,245 | 1,214 | 1,230 | +15 | +1.2% | 6,900 |
| 2013/07/03 | 1,259 | 1,278 | 1,144 | 1,215 | -30 | -2.4% | 40,100 |
| 2013/07/02 | 1,180 | 1,249 | 1,180 | 1,245 | +65 | +5.5% | 21,600 |
| 2013/07/01 | 1,155 | 1,189 | 1,155 | 1,180 | +25 | +2.2% | 9,000 |
| 2013/06/28 | 1,150 | 1,160 | 1,149 | 1,155 | +15 | +1.3% | 10,300 |
| 2013/06/27 | 1,150 | 1,161 | 1,140 | 1,140 | -10 | -0.9% | 12,500 |
| 2013/06/26 | 1,140 | 1,150 | 1,133 | 1,150 | +20 | +1.8% | 16,800 |
| 2013/06/25 | 1,163 | 1,163 | 1,120 | 1,130 | -15 | -1.3% | 12,600 |
| 2013/06/24 | 1,190 | 1,190 | 1,136 | 1,145 | +15 | +1.3% | 8,100 |
| 2013/06/21 | 1,120 | 1,130 | 1,120 | 1,130 | +10 | +0.9% | 4,700 |
| 2013/06/20 | 1,120 | 1,136 | 1,120 | 1,120 | +2 | +0.2% | 2,400 |
| 2013/06/19 | 1,139 | 1,139 | 1,112 | 1,118 | +10 | +0.9% | 3,600 |
| 2013/06/18 | 1,110 | 1,120 | 1,096 | 1,108 | +13 | +1.2% | 7,000 |
| 2013/06/17 | 1,100 | 1,110 | 1,091 | 1,095 | -5 | -0.5% | 14,100 |
| 2013/06/14 | 1,110 | 1,110 | 1,091 | 1,100 | ±0 | ±0% | 9,400 |
| 2013/06/13 | 1,100 | 1,125 | 1,080 | 1,100 | -9 | -0.8% | 6,000 |
| 2013/06/12 | 1,100 | 1,116 | 1,070 | 1,109 | +4 | +0.4% | 8,000 |
| 2013/06/11 | 1,134 | 1,134 | 1,101 | 1,105 | -30 | -2.6% | 11,100 |
| 2013/06/10 | 1,145 | 1,145 | 1,118 | 1,135 | -5 | -0.4% | 9,600 |
| 2013/06/07 | 1,130 | 1,147 | 1,110 | 1,140 | -12 | -1% | 10,900 |
| 2013/06/06 | 1,150 | 1,152 | 1,098 | 1,152 | -3 | -0.3% | 26,400 |
| 2013/06/05 | 1,149 | 1,160 | 1,140 | 1,155 | +10 | +0.9% | 19,500 |
| 2013/06/04 | 1,139 | 1,160 | 1,130 | 1,145 | +6 | +0.5% | 20,300 |
| 2013/06/03 | 1,133 | 1,142 | 1,132 | 1,139 | +2 | +0.2% | 31,100 |
| 2013/05/31 | 1,130 | 1,137 | 1,125 | 1,137 | +10 | +0.9% | 4,200 |
| 2013/05/30 | 1,115 | 1,148 | 1,100 | 1,127 | +9 | +0.8% | 18,600 |
| 2013/05/29 | 1,120 | 1,120 | 1,102 | 1,118 | -2 | -0.2% | 3,000 |
| 2013/05/28 | 1,125 | 1,129 | 1,112 | 1,120 | -5 | -0.4% | 9,900 |
| 2013/05/27 | 1,120 | 1,137 | 1,100 | 1,125 | +25 | +2.3% | 19,500 |
2951～
3000
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
