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 |
|---|---|---|---|---|---|---|---|
| 2006/04/07 | 983 | 997 | 983 | 997 | -3 | -0.3% | 6,000 |
| 2006/04/06 | 983 | 1,000 | 983 | 1,000 | +15 | +1.5% | 4,000 |
| 2006/04/05 | 1,020 | 1,020 | 985 | 985 | -15 | -1.5% | 7,000 |
| 2006/04/04 | 1,030 | 1,030 | 1,000 | 1,000 | -20 | -2% | 9,000 |
| 2006/04/03 | 1,030 | 1,030 | 1,020 | 1,020 | +20 | +2% | 33,000 |
| 2006/03/31 | 1,000 | 1,000 | 1,000 | 1,000 | -40 | -3.8% | 2,000 |
| 2006/03/30 | 1,029 | 1,040 | 1,029 | 1,040 | +30 | +3% | 4,000 |
| 2006/03/29 | 1,010 | 1,010 | 1,010 | 1,010 | +29 | +3% | 1,000 |
| 2006/03/28 | 990 | 990 | 950 | 981 | -9 | -0.9% | 11,000 |
| 2006/03/27 | 990 | 990 | 990 | 990 | +10 | +1% | 3,000 |
| 2006/03/24 | 976 | 980 | 966 | 980 | - | - | 4,000 |
| 2006/03/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/03/22 | 1,030 | 1,030 | 1,010 | 1,015 | -15 | -1.5% | 16,000 |
| 2006/03/20 | 1,010 | 1,050 | 1,010 | 1,030 | +30 | +3% | 28,000 |
| 2006/03/17 | 965 | 1,000 | 960 | 1,000 | +42 | +4.4% | 6,000 |
| 2006/03/16 | 965 | 980 | 958 | 958 | +8 | +0.8% | 14,000 |
| 2006/03/15 | 940 | 950 | 921 | 950 | +4 | +0.4% | 6,000 |
| 2006/03/14 | 948 | 960 | 946 | 946 | -9 | -0.9% | 8,000 |
| 2006/03/13 | 945 | 955 | 945 | 955 | +20 | +2.1% | 3,000 |
| 2006/03/10 | 925 | 935 | 925 | 935 | +15 | +1.6% | 19,000 |
| 2006/03/09 | 930 | 930 | 920 | 920 | -10 | -1.1% | 8,000 |
| 2006/03/08 | 950 | 950 | 930 | 930 | - | - | 10,000 |
| 2006/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/03/06 | 980 | 980 | 980 | 980 | +10 | +1% | 1,000 |
| 2006/03/03 | 1,018 | 1,018 | 931 | 970 | -60 | -5.8% | 21,000 |
| 2006/03/02 | 1,030 | 1,030 | 1,030 | 1,030 | -10 | -1% | 2,000 |
| 2006/03/01 | 1,040 | 1,040 | 1,040 | 1,040 | +40 | +4% | 1,000 |
| 2006/02/28 | 1,050 | 1,050 | 1,000 | 1,000 | +10 | +1% | 8,000 |
| 2006/02/27 | 980 | 990 | 980 | 990 | +10 | +1% | 5,000 |
| 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 |
4751～
4800
件表示中 / 7024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 | 888,000円 | +6.0% | -5.0% | 1.59% | 16.08倍 | 1.76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 | 639,000円 | +10.1% | -3.2% | 1.66% | 17.90倍 | 1.79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 |
| 東海カーボ | 100,900円 | -2.6% | -2.6% | 2.97% | 19.58倍 | 0.78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 |
| フジミインコ | 203,200円 | +4.5% | -1.2% | 3.61% | 17.03倍 | 1.98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 | 411,000円 | +1.2% | -2.1% | 0.00% | 8.93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
