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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 4,355 | 4,375 | 4,330 | 4,375 | ±0 | ±0% | 3,000 |
| 2017/07/19 | 4,365 | 4,380 | 4,360 | 4,375 | +10 | +0.2% | 600 |
| 2017/07/18 | 4,360 | 4,395 | 4,360 | 4,365 | +5 | +0.1% | 1,000 |
| 2017/07/14 | 4,360 | 4,385 | 4,360 | 4,360 | -25 | -0.6% | 1,000 |
| 2017/07/13 | 4,350 | 4,395 | 4,350 | 4,385 | +35 | +0.8% | 2,800 |
| 2017/07/12 | 4,380 | 4,385 | 4,300 | 4,350 | -5 | -0.1% | 8,000 |
| 2017/07/11 | 4,370 | 4,400 | 4,355 | 4,355 | -50 | -1.1% | 2,000 |
| 2017/07/10 | 4,400 | 4,440 | 4,400 | 4,405 | +5 | +0.1% | 1,100 |
| 2017/07/07 | 4,395 | 4,400 | 4,395 | 4,400 | -5 | -0.1% | 200 |
| 2017/07/06 | 4,400 | 4,405 | 4,395 | 4,405 | +5 | +0.1% | 2,200 |
| 2017/07/05 | 4,360 | 4,440 | 4,285 | 4,400 | +45 | +1% | 10,000 |
| 2017/07/04 | 4,410 | 4,430 | 4,355 | 4,355 | -90 | -2% | 4,100 |
| 2017/07/03 | 4,285 | 4,450 | 4,285 | 4,445 | +200 | +4.7% | 3,500 |
| 2017/06/30 | 4,220 | 4,245 | 4,220 | 4,245 | -25 | -0.6% | 2,600 |
| 2017/06/29 | 4,250 | 4,270 | 4,250 | 4,270 | +10 | +0.2% | 1,300 |
| 2017/06/28 | 4,215 | 4,260 | 4,205 | 4,260 | +20 | +0.5% | 2,900 |
| 2017/06/27 | 4,245 | 4,245 | 4,225 | 4,240 | -35 | -0.8% | 1,200 |
| 2017/06/26 | 4,295 | 4,330 | 4,270 | 4,275 | -75 | -1.7% | 4,700 |
| 2017/06/23 | 4,385 | 4,385 | 4,315 | 4,350 | -35 | -0.8% | 8,200 |
| 2017/06/22 | 4,270 | 4,400 | 4,265 | 4,385 | +120 | +2.8% | 5,900 |
| 2017/06/21 | 4,225 | 4,270 | 4,225 | 4,265 | +20 | +0.5% | 7,400 |
| 2017/06/20 | 4,265 | 4,275 | 4,200 | 4,245 | -20 | -0.5% | 7,200 |
| 2017/06/19 | 4,245 | 4,275 | 4,220 | 4,265 | +25 | +0.6% | 5,400 |
| 2017/06/16 | 4,200 | 4,255 | 4,195 | 4,240 | +15 | +0.4% | 4,200 |
| 2017/06/15 | 4,220 | 4,235 | 4,215 | 4,225 | -20 | -0.5% | 1,500 |
| 2017/06/14 | 4,220 | 4,275 | 4,205 | 4,245 | -5 | -0.1% | 5,900 |
| 2017/06/13 | 4,225 | 4,270 | 4,225 | 4,250 | +10 | +0.2% | 7,400 |
| 2017/06/12 | 4,235 | 4,275 | 4,235 | 4,240 | +5 | +0.1% | 1,900 |
| 2017/06/09 | 4,140 | 4,240 | 4,140 | 4,235 | +95 | +2.3% | 6,800 |
| 2017/06/08 | 4,100 | 4,140 | 4,100 | 4,140 | +45 | +1.1% | 9,500 |
| 2017/06/07 | 4,140 | 4,140 | 4,085 | 4,095 | -45 | -1.1% | 11,400 |
| 2017/06/06 | 4,150 | 4,150 | 4,075 | 4,140 | ±0 | ±0% | 8,400 |
| 2017/06/05 | 4,170 | 4,220 | 4,120 | 4,140 | -60 | -1.4% | 5,300 |
| 2017/06/02 | 4,195 | 4,210 | 4,120 | 4,200 | ±0 | ±0% | 20,400 |
| 2017/06/01 | 4,155 | 4,225 | 4,155 | 4,200 | +45 | +1.1% | 9,500 |
| 2017/05/31 | 4,185 | 4,185 | 4,140 | 4,155 | +10 | +0.2% | 7,500 |
| 2017/05/30 | 4,180 | 4,205 | 4,145 | 4,145 | +5 | +0.1% | 13,200 |
| 2017/05/29 | 4,070 | 4,165 | 4,060 | 4,140 | +80 | +2% | 12,400 |
| 2017/05/26 | 4,050 | 4,060 | 4,040 | 4,060 | +45 | +1.1% | 6,200 |
| 2017/05/25 | 4,000 | 4,055 | 4,000 | 4,015 | +35 | +0.9% | 9,300 |
| 2017/05/24 | 3,990 | 4,030 | 3,950 | 3,980 | ±0 | ±0% | 9,100 |
| 2017/05/23 | 3,900 | 3,980 | 3,900 | 3,980 | +65 | +1.7% | 7,000 |
| 2017/05/22 | 3,920 | 3,925 | 3,915 | 3,915 | +25 | +0.6% | 1,200 |
| 2017/05/19 | 3,830 | 3,900 | 3,740 | 3,890 | +30 | +0.8% | 10,000 |
| 2017/05/18 | 3,770 | 3,870 | 3,750 | 3,860 | +90 | +2.4% | 5,600 |
| 2017/05/17 | 3,700 | 3,770 | 3,700 | 3,770 | +100 | +2.7% | 2,300 |
| 2017/05/16 | 3,600 | 3,670 | 3,580 | 3,670 | +140 | +4% | 2,800 |
| 2017/05/15 | 3,550 | 3,550 | 3,500 | 3,530 | +60 | +1.7% | 3,900 |
| 2017/05/12 | 3,465 | 3,470 | 3,450 | 3,470 | -5 | -0.1% | 700 |
| 2017/05/11 | 3,490 | 3,490 | 3,455 | 3,475 | -10 | -0.3% | 1,000 |
1901～
1950
件表示中 / 3692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 | 193,800円 | -1.5% | +4.6% | 3.25% | 8.81倍 | 0.99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 |
| 第一興商 | 163,500円 | +4.1% | -3.4% | 3.49% | 10.55倍 | 1.54倍 |
|
業務用通信カラオケ「ＤＡＭ」で業界首位。直営で「ビッグエコー」や飲食店運営。音楽ソフトも |
| アズワン | 223,700円 | +6.0% | +7.2% | 2.77% | 19.89倍 | 2.45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 |
| 加藤産業 | 498,500円 | +3.3% | -2.1% | 2.81% | 13.13倍 | 1.00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 |
| サンゲツ | 287,300円 | +3.2% | -16.2% | 5.22% | 15.35倍 | 1.56倍 |
|
インテリア最大手。壁紙は首位、カーテンや床材も有力。専門人材採用で空間デザイン力を強化 |
市場注目の銘柄
チャート関連のコラム
