三谷商事の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 4,600 | 4,600 | 4,580 | 4,580 | -25 | -0.5% | 1,100 |
| 2017/12/04 | 4,590 | 4,630 | 4,585 | 4,605 | +45 | +1% | 2,600 |
| 2017/12/01 | 4,550 | 4,560 | 4,550 | 4,560 | +10 | +0.2% | 600 |
| 2017/11/30 | 4,540 | 4,550 | 4,540 | 4,550 | +10 | +0.2% | 300 |
| 2017/11/29 | 4,530 | 4,540 | 4,525 | 4,540 | +30 | +0.7% | 600 |
| 2017/11/28 | 4,500 | 4,510 | 4,500 | 4,510 | ±0 | ±0% | 1,800 |
| 2017/11/27 | 4,510 | 4,510 | 4,500 | 4,510 | ±0 | ±0% | 10,300 |
| 2017/11/24 | 4,510 | 4,510 | 4,450 | 4,510 | +10 | +0.2% | 2,600 |
| 2017/11/22 | 4,500 | 4,510 | 4,500 | 4,500 | ±0 | ±0% | 900 |
| 2017/11/21 | 4,500 | 4,520 | 4,500 | 4,500 | -5 | -0.1% | 4,200 |
| 2017/11/20 | 4,505 | 4,525 | 4,505 | 4,505 | ±0 | ±0% | 8,100 |
| 2017/11/17 | 4,525 | 4,525 | 4,505 | 4,505 | +35 | +0.8% | 2,300 |
| 2017/11/16 | 4,425 | 4,470 | 4,425 | 4,470 | -40 | -0.9% | 700 |
| 2017/11/15 | 4,520 | 4,520 | 4,500 | 4,510 | -10 | -0.2% | 6,100 |
| 2017/11/14 | 4,460 | 4,520 | 4,460 | 4,520 | +50 | +1.1% | 13,100 |
| 2017/11/13 | 4,435 | 4,495 | 4,435 | 4,470 | -35 | -0.8% | 1,900 |
| 2017/11/10 | 4,495 | 4,525 | 4,495 | 4,505 | - | - | 700 |
| 2017/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/08 | 4,565 | 4,565 | 4,565 | 4,565 | ±0 | ±0% | 100 |
| 2017/11/07 | 4,520 | 4,565 | 4,500 | 4,565 | +35 | +0.8% | 6,300 |
| 2017/11/06 | 4,530 | 4,530 | 4,500 | 4,530 | ±0 | ±0% | 300 |
| 2017/11/02 | 4,535 | 4,535 | 4,485 | 4,530 | -5 | -0.1% | 3,500 |
| 2017/11/01 | 4,500 | 4,535 | 4,450 | 4,535 | +40 | +0.9% | 800 |
| 2017/10/31 | 4,505 | 4,505 | 4,420 | 4,495 | +40 | +0.9% | 3,000 |
| 2017/10/30 | 4,500 | 4,500 | 4,455 | 4,455 | -70 | -1.5% | 400 |
| 2017/10/27 | 4,460 | 4,525 | 4,460 | 4,525 | +65 | +1.5% | 1,400 |
| 2017/10/26 | 4,440 | 4,460 | 4,440 | 4,460 | +40 | +0.9% | 1,400 |
| 2017/10/25 | 4,420 | 4,445 | 4,400 | 4,420 | +40 | +0.9% | 2,400 |
| 2017/10/24 | 4,365 | 4,410 | 4,345 | 4,380 | ±0 | ±0% | 2,700 |
| 2017/10/23 | 4,400 | 4,400 | 4,365 | 4,380 | -25 | -0.6% | 1,500 |
| 2017/10/20 | 4,400 | 4,405 | 4,400 | 4,405 | -10 | -0.2% | 3,000 |
| 2017/10/19 | 4,290 | 4,415 | 4,290 | 4,415 | -15 | -0.3% | 3,800 |
| 2017/10/18 | 4,425 | 4,430 | 4,345 | 4,430 | +5 | +0.1% | 3,000 |
| 2017/10/17 | 4,410 | 4,425 | 4,395 | 4,425 | +15 | +0.3% | 2,200 |
| 2017/10/16 | 4,350 | 4,440 | 4,325 | 4,410 | +85 | +2% | 4,400 |
| 2017/10/13 | 4,300 | 4,325 | 4,300 | 4,325 | +15 | +0.3% | 1,600 |
| 2017/10/12 | 4,325 | 4,325 | 4,250 | 4,310 | - | - | 5,100 |
| 2017/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/10 | 4,300 | 4,325 | 4,300 | 4,325 | +25 | +0.6% | 400 |
| 2017/10/06 | 4,175 | 4,315 | 4,060 | 4,300 | +65 | +1.5% | 8,900 |
| 2017/10/05 | 4,240 | 4,240 | 4,215 | 4,235 | +35 | +0.8% | 800 |
| 2017/10/04 | 4,175 | 4,200 | 4,165 | 4,200 | -15 | -0.4% | 900 |
| 2017/10/03 | 4,205 | 4,240 | 4,205 | 4,215 | +15 | +0.4% | 700 |
| 2017/10/02 | 4,045 | 4,210 | 4,045 | 4,200 | +105 | +2.6% | 2,500 |
| 2017/09/29 | 4,080 | 4,115 | 4,070 | 4,095 | +30 | +0.7% | 1,100 |
| 2017/09/28 | 4,065 | 4,075 | 4,050 | 4,065 | -20 | -0.5% | 1,300 |
| 2017/09/27 | 4,015 | 4,100 | 4,015 | 4,085 | -5 | -0.1% | 3,100 |
| 2017/09/26 | 3,995 | 4,090 | 3,995 | 4,090 | +140 | +3.5% | 8,900 |
| 2017/09/25 | 3,960 | 3,960 | 3,925 | 3,950 | +10 | +0.3% | 1,900 |
| 2017/09/22 | 3,870 | 3,940 | 3,870 | 3,940 | +110 | +2.9% | 2,800 |
1901～
1950
件表示中 / 3785件
類似銘柄と比較する
現在ご覧いただいている「三谷商」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 |
|---|---|---|---|---|---|---|---|---|
| 三谷商 | 217,800円 | -5.6% | -6.6% | 3.03% | 9.85倍 | 1.09倍 |
|
生コン販売量首位。石油やＩＴ関連も全国的。風力発電に傾倒、福井で自動車販売やＣＡＴＶ |
| シップＨＤ | 230,400円 | +3.2% | +1.8% | 2.60% | 13.79倍 | 1.43倍 |
|
医療機器、設備を一括販売。医療用診療材料も納入。調剤薬局や介護付き有料老人ホーム兼営 |
| 加藤産業 | 589,000円 | +3.3% | -2.1% | 2.38% | 15.37倍 | 1.14倍 |
|
食品卸で４位。独立色強い。関西に強い地盤持ち全国展開。食品で自社ブランド。海外事業強化 |
| アズワン | 257,300円 | +8.2% | +5.1% | 2.45% | 21.08倍 | 2.77倍 |
|
理化学機器・用品卸で首位。看護・介護用品も。独自カタログに特色。「ＡＸＥＬ」でＷｅｂ販売 |
| 稲畑産 | 350,000円 | +3.8% | -2.4% | 3.66% | 9.58倍 | 0.90倍 |
|
化学専門商社。住友化学系だが稲畑オーナー色も。情報電子、合成樹脂が柱。アジア広域展開 |
市場注目の銘柄
チャート関連のコラム
