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 |
|---|---|---|---|---|---|---|---|
| 2024/06/05 | 5,570 | 5,570 | 5,400 | 5,470 | -100 | -1.8% | 4,700 |
| 2024/06/04 | 5,640 | 5,760 | 5,570 | 5,570 | -90 | -1.6% | 15,500 |
| 2024/06/03 | 5,770 | 5,870 | 5,560 | 5,660 | -40 | -0.7% | 17,900 |
| 2024/05/31 | 5,200 | 5,700 | 5,200 | 5,700 | +530 | +10.3% | 24,400 |
| 2024/05/30 | 5,060 | 5,190 | 5,060 | 5,170 | +40 | +0.8% | 6,900 |
| 2024/05/29 | 5,130 | 5,170 | 4,995 | 5,130 | ±0 | ±0% | 6,900 |
| 2024/05/28 | 5,110 | 5,180 | 5,110 | 5,130 | +20 | +0.4% | 4,700 |
| 2024/05/27 | 5,140 | 5,170 | 4,945 | 5,110 | -40 | -0.8% | 43,800 |
| 2024/05/24 | 5,130 | 5,250 | 4,995 | 5,150 | +10 | +0.2% | 15,100 |
| 2024/05/23 | 5,140 | 5,240 | 5,040 | 5,140 | +20 | +0.4% | 10,400 |
| 2024/05/22 | 5,150 | 5,160 | 5,040 | 5,120 | -30 | -0.6% | 15,800 |
| 2024/05/21 | 5,200 | 5,220 | 5,150 | 5,150 | -30 | -0.6% | 4,600 |
| 2024/05/20 | 5,150 | 5,230 | 5,150 | 5,180 | +30 | +0.6% | 9,800 |
| 2024/05/17 | 5,140 | 5,180 | 5,080 | 5,150 | +10 | +0.2% | 5,500 |
| 2024/05/16 | 5,170 | 5,190 | 5,000 | 5,140 | -30 | -0.6% | 31,400 |
| 2024/05/15 | 5,370 | 5,370 | 5,050 | 5,170 | -210 | -3.9% | 29,800 |
| 2024/05/14 | 5,360 | 5,480 | 5,220 | 5,380 | +10 | +0.2% | 16,300 |
| 2024/05/13 | 5,390 | 5,460 | 5,260 | 5,370 | -20 | -0.4% | 9,000 |
| 2024/05/10 | 5,520 | 5,520 | 5,340 | 5,390 | -130 | -2.4% | 13,100 |
| 2024/05/09 | 5,410 | 5,600 | 5,410 | 5,520 | +100 | +1.8% | 7,300 |
| 2024/05/08 | 5,580 | 5,620 | 5,420 | 5,420 | -200 | -3.6% | 13,100 |
| 2024/05/07 | 5,790 | 5,790 | 5,580 | 5,620 | -110 | -1.9% | 7,200 |
| 2024/05/02 | 5,680 | 5,820 | 5,680 | 5,730 | ±0 | ±0% | 4,100 |
| 2024/05/01 | 5,710 | 5,780 | 5,710 | 5,730 | -80 | -1.4% | 1,800 |
| 2024/04/30 | 5,630 | 5,810 | 5,600 | 5,810 | +180 | +3.2% | 5,800 |
| 2024/04/26 | 5,420 | 5,630 | 5,420 | 5,630 | +250 | +4.6% | 15,300 |
| 2024/04/25 | 5,470 | 5,530 | 5,230 | 5,380 | -150 | -2.7% | 16,200 |
| 2024/04/24 | 5,550 | 5,630 | 5,500 | 5,530 | -20 | -0.4% | 6,100 |
| 2024/04/23 | 5,510 | 5,580 | 5,430 | 5,550 | +130 | +2.4% | 5,600 |
| 2024/04/22 | 5,350 | 5,460 | 5,300 | 5,420 | +120 | +2.3% | 4,700 |
| 2024/04/19 | 5,640 | 5,640 | 5,240 | 5,300 | -250 | -4.5% | 22,000 |
| 2024/04/18 | 5,630 | 5,650 | 5,370 | 5,550 | +20 | +0.4% | 12,300 |
| 2024/04/17 | 5,870 | 5,910 | 5,530 | 5,530 | -440 | -7.4% | 29,600 |
| 2024/04/16 | 6,040 | 6,100 | 5,880 | 5,970 | -150 | -2.5% | 13,500 |
| 2024/04/15 | 6,120 | 6,150 | 6,060 | 6,120 | -30 | -0.5% | 6,600 |
| 2024/04/12 | 6,350 | 6,350 | 6,100 | 6,150 | -100 | -1.6% | 9,500 |
| 2024/04/11 | 6,140 | 6,360 | 6,140 | 6,250 | +10 | +0.2% | 9,700 |
| 2024/04/10 | 6,200 | 6,280 | 6,180 | 6,240 | +40 | +0.6% | 3,300 |
| 2024/04/09 | 6,200 | 6,270 | 6,200 | 6,200 | -70 | -1.1% | 9,100 |
| 2024/04/08 | 6,350 | 6,390 | 6,270 | 6,270 | +20 | +0.3% | 9,200 |
| 2024/04/05 | 6,380 | 6,400 | 6,180 | 6,250 | -170 | -2.6% | 11,500 |
| 2024/04/04 | 6,160 | 6,480 | 6,160 | 6,420 | +160 | +2.6% | 18,600 |
| 2024/04/03 | 6,160 | 6,400 | 6,140 | 6,260 | +100 | +1.6% | 23,800 |
| 2024/04/02 | 6,100 | 6,360 | 6,070 | 6,160 | +60 | +1% | 29,600 |
| 2024/04/01 | 6,130 | 6,260 | 6,070 | 6,100 | -90 | -1.5% | 10,300 |
| 2024/03/29 | 6,000 | 6,420 | 6,000 | 6,190 | +190 | +3.2% | 22,900 |
| 2024/03/28 | 6,060 | 6,070 | 5,950 | 6,000 | -60 | -1% | 25,600 |
| 2024/03/27 | 6,100 | 6,150 | 6,000 | 6,060 | +160 | +2.7% | 66,400 |
| 2024/03/26 | 5,730 | 5,930 | 5,700 | 5,900 | +270 | +4.8% | 29,600 |
| 2024/03/25 | 5,690 | 5,770 | 5,600 | 5,630 | -10 | -0.2% | 56,000 |
301～
350
件表示中 / 7019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 | 894,000円 | +6.0% | -5.0% | 1.58% | 16.19倍 | 1.77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 | 102,200円 | -2.6% | -2.6% | 2.94% | 19.84倍 | 0.80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 | 565,000円 | +10.1% | -3.2% | 1.88% | 15.82倍 | 1.59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 | 214,300円 | +4.5% | -1.2% | 3.42% | 17.96倍 | 2.09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 | 409,500円 | +1.2% | -2.1% | 0.00% | 8.90倍 | 1.45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
