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 |
|---|---|---|---|---|---|---|---|
| 2010/06/11 | 458 | 458 | 457 | 458 | +8 | +1.8% | 2,000 |
| 2010/06/10 | 457 | 465 | 450 | 450 | -11 | -2.4% | 1,100 |
| 2010/06/09 | 461 | 461 | 461 | 461 | - | - | 200 |
| 2010/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/07 | 460 | 460 | 460 | 460 | ±0 | ±0% | 200 |
| 2010/06/04 | 470 | 470 | 460 | 460 | -2 | -0.4% | 300 |
| 2010/06/03 | 445 | 462 | 445 | 462 | +2 | +0.4% | 1,400 |
| 2010/06/02 | 460 | 460 | 460 | 460 | -8 | -1.7% | 500 |
| 2010/06/01 | 468 | 468 | 468 | 468 | - | - | 100 |
| 2010/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/28 | 460 | 460 | 460 | 460 | +2 | +0.4% | 300 |
| 2010/05/27 | 457 | 465 | 453 | 458 | -15 | -3.2% | 600 |
| 2010/05/26 | 473 | 473 | 473 | 473 | -7 | -1.5% | 600 |
| 2010/05/25 | 475 | 480 | 473 | 480 | +7 | +1.5% | 2,800 |
| 2010/05/24 | 473 | 473 | 473 | 473 | ±0 | ±0% | 800 |
| 2010/05/21 | 473 | 473 | 473 | 473 | -15 | -3.1% | 200 |
| 2010/05/20 | 476 | 488 | 476 | 488 | -3 | -0.6% | 700 |
| 2010/05/19 | 500 | 500 | 491 | 491 | -19 | -3.7% | 4,600 |
| 2010/05/18 | 490 | 510 | 490 | 510 | +22 | +4.5% | 2,800 |
| 2010/05/17 | 481 | 488 | 480 | 488 | +2 | +0.4% | 1,400 |
| 2010/05/14 | 495 | 505 | 486 | 486 | -7 | -1.4% | 2,800 |
| 2010/05/13 | 500 | 500 | 490 | 493 | -8 | -1.6% | 1,300 |
| 2010/05/12 | 510 | 510 | 500 | 501 | -9 | -1.8% | 1,700 |
| 2010/05/11 | 510 | 510 | 510 | 510 | -10 | -1.9% | 100 |
| 2010/05/10 | 520 | 520 | 520 | 520 | +16 | +3.2% | 1,200 |
| 2010/05/07 | 506 | 506 | 504 | 504 | -2 | -0.4% | 200 |
| 2010/05/06 | 506 | 506 | 506 | 506 | +1 | +0.2% | 1,500 |
| 2010/04/30 | 510 | 510 | 505 | 505 | -10 | -1.9% | 300 |
| 2010/04/28 | 524 | 524 | 515 | 515 | -9 | -1.7% | 2,300 |
| 2010/04/27 | 524 | 524 | 520 | 524 | +20 | +4% | 2,800 |
| 2010/04/26 | 517 | 525 | 504 | 504 | ±0 | ±0% | 3,300 |
| 2010/04/23 | 508 | 508 | 490 | 504 | +15 | +3.1% | 1,700 |
| 2010/04/22 | 489 | 489 | 488 | 489 | ±0 | ±0% | 800 |
| 2010/04/21 | 489 | 489 | 489 | 489 | ±0 | ±0% | 1,200 |
| 2010/04/20 | 498 | 498 | 461 | 489 | -5 | -1% | 2,400 |
| 2010/04/19 | 494 | 494 | 493 | 494 | ±0 | ±0% | 4,500 |
| 2010/04/16 | 472 | 494 | 472 | 494 | +34 | +7.4% | 900 |
| 2010/04/15 | 451 | 460 | 451 | 460 | +11 | +2.4% | 1,400 |
| 2010/04/14 | 449 | 449 | 449 | 449 | -1 | -0.2% | 100 |
| 2010/04/13 | 451 | 451 | 449 | 450 | -10 | -2.2% | 4,300 |
| 2010/04/12 | 460 | 460 | 460 | 460 | +2 | +0.4% | 1,700 |
| 2010/04/09 | 450 | 458 | 450 | 458 | +8 | +1.8% | 500 |
| 2010/04/08 | 450 | 450 | 450 | 450 | ±0 | ±0% | 1,000 |
| 2010/04/07 | 450 | 450 | 450 | 450 | ±0 | ±0% | 500 |
| 2010/04/06 | 450 | 450 | 450 | 450 | ±0 | ±0% | 800 |
| 2010/04/05 | 460 | 460 | 450 | 450 | -10 | -2.2% | 1,200 |
| 2010/04/02 | 421 | 460 | 421 | 460 | +39 | +9.3% | 800 |
| 2010/04/01 | 421 | 421 | 417 | 421 | +4 | +1% | 1,000 |
| 2010/03/31 | 417 | 417 | 417 | 417 | +9 | +2.2% | 100 |
| 2010/03/30 | 408 | 408 | 408 | 408 | +1 | +0.2% | 2,600 |
3651～
3700
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
