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 |
|---|---|---|---|---|---|---|---|
| 2006/02/24 | 980 | 980 | 980 | 980 | ±0 | ±0% | 4,000 |
| 2006/02/23 | 986 | 995 | 980 | 980 | +4 | +0.4% | 6,000 |
| 2006/02/22 | 950 | 982 | 950 | 976 | +57 | +6.2% | 13,000 |
| 2006/02/21 | 900 | 925 | 900 | 919 | -11 | -1.2% | 21,000 |
| 2006/02/20 | 1,000 | 1,000 | 930 | 930 | -70 | -7% | 27,000 |
| 2006/02/17 | 1,080 | 1,080 | 1,000 | 1,000 | -80 | -7.4% | 7,000 |
| 2006/02/16 | 1,110 | 1,110 | 1,061 | 1,080 | -21 | -1.9% | 14,000 |
| 2006/02/15 | 1,070 | 1,150 | 1,070 | 1,101 | +51 | +4.9% | 41,000 |
| 2006/02/14 | 1,024 | 1,050 | 1,016 | 1,050 | +26 | +2.5% | 38,000 |
| 2006/02/13 | 1,058 | 1,075 | 1,024 | 1,024 | -40 | -3.8% | 33,000 |
| 2006/02/10 | 1,030 | 1,070 | 1,020 | 1,064 | +44 | +4.3% | 31,000 |
| 2006/02/09 | 1,048 | 1,050 | 1,020 | 1,020 | -28 | -2.7% | 4,000 |
| 2006/02/08 | 1,060 | 1,060 | 1,019 | 1,048 | -12 | -1.1% | 22,000 |
| 2006/02/07 | 987 | 1,060 | 987 | 1,060 | +74 | +7.5% | 34,000 |
| 2006/02/06 | 947 | 1,000 | 947 | 986 | +41 | +4.3% | 19,000 |
| 2006/02/03 | 900 | 945 | 900 | 945 | +45 | +5% | 34,000 |
| 2006/02/02 | 900 | 902 | 900 | 900 | -2 | -0.2% | 5,000 |
| 2006/02/01 | 900 | 902 | 900 | 902 | +2 | +0.2% | 10,000 |
| 2006/01/31 | 915 | 915 | 900 | 900 | -15 | -1.6% | 3,000 |
| 2006/01/30 | 931 | 931 | 901 | 915 | +14 | +1.6% | 14,000 |
| 2006/01/27 | 894 | 905 | 894 | 901 | +21 | +2.4% | 11,000 |
| 2006/01/26 | 890 | 890 | 880 | 880 | -10 | -1.1% | 4,000 |
| 2006/01/25 | 890 | 890 | 890 | 890 | +20 | +2.3% | 4,000 |
| 2006/01/24 | 870 | 870 | 850 | 870 | -30 | -3.3% | 4,000 |
| 2006/01/23 | 882 | 910 | 850 | 900 | +29 | +3.3% | 18,000 |
| 2006/01/20 | 880 | 890 | 871 | 871 | +1 | +0.1% | 15,000 |
| 2006/01/19 | 810 | 875 | 810 | 870 | +30 | +3.6% | 10,000 |
| 2006/01/18 | 889 | 889 | 815 | 840 | -50 | -5.6% | 21,000 |
| 2006/01/17 | 900 | 900 | 890 | 890 | -10 | -1.1% | 3,000 |
| 2006/01/16 | 900 | 905 | 890 | 900 | +10 | +1.1% | 31,000 |
| 2006/01/13 | 920 | 920 | 890 | 890 | -10 | -1.1% | 9,000 |
| 2006/01/12 | 925 | 925 | 900 | 900 | -11 | -1.2% | 6,000 |
| 2006/01/11 | 935 | 935 | 910 | 911 | +12 | +1.3% | 13,000 |
| 2006/01/10 | 888 | 900 | 888 | 899 | +11 | +1.2% | 32,000 |
| 2006/01/06 | 871 | 890 | 870 | 888 | +18 | +2.1% | 18,000 |
| 2006/01/05 | 874 | 874 | 870 | 870 | ±0 | ±0% | 4,000 |
| 2006/01/04 | 870 | 870 | 850 | 870 | +2 | +0.2% | 4,000 |
| 2005/12/30 | 869 | 869 | 868 | 868 | -2 | -0.2% | 5,000 |
| 2005/12/29 | 830 | 870 | 830 | 870 | +40 | +4.8% | 38,000 |
| 2005/12/28 | 820 | 830 | 820 | 830 | +11 | +1.3% | 3,000 |
| 2005/12/27 | 836 | 840 | 819 | 819 | -16 | -1.9% | 5,000 |
| 2005/12/26 | 834 | 835 | 825 | 835 | ±0 | ±0% | 17,000 |
| 2005/12/22 | 835 | 835 | 820 | 835 | ±0 | ±0% | 30,000 |
| 2005/12/21 | 838 | 839 | 832 | 835 | +3 | +0.4% | 38,000 |
| 2005/12/20 | 817 | 832 | 815 | 832 | +22 | +2.7% | 65,000 |
| 2005/12/19 | 808 | 812 | 802 | 810 | +10 | +1.3% | 44,000 |
| 2005/12/16 | 800 | 800 | 790 | 800 | +15 | +1.9% | 23,000 |
| 2005/12/15 | 810 | 810 | 785 | 785 | -15 | -1.9% | 51,000 |
| 2005/12/14 | 800 | 800 | 790 | 800 | ±0 | ±0% | 11,000 |
| 2005/12/13 | 800 | 800 | 785 | 800 | -2 | -0.2% | 13,000 |
4701～
4750
件表示中 / 6945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 | 1.50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 | 426,500円 | - | - | - | - | 1.20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 | 197,300円 | +18.8% | +24.5% | 3.72% | 17.53倍 | 1.99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 | 376,800円 | +0.6% | -2.1% | 3.18% | 15.93倍 | 0.67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 | 294,400円 | +4.0% | -38.4% | 3.87% | 22.26倍 | 0.78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
