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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 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 |
| 2017/05/10 | 3,485 | 3,485 | 3,485 | 3,485 | ±0 | ±0% | 100 |
| 2017/05/09 | 3,465 | 3,485 | 3,465 | 3,485 | +5 | +0.1% | 400 |
| 2017/05/08 | 3,475 | 3,480 | 3,455 | 3,480 | +5 | +0.1% | 800 |
| 2017/05/02 | 3,465 | 3,475 | 3,460 | 3,475 | +15 | +0.4% | 1,900 |
| 2017/05/01 | 3,470 | 3,480 | 3,460 | 3,460 | -15 | -0.4% | 4,100 |
| 2017/04/28 | 3,475 | 3,475 | 3,475 | 3,475 | ±0 | ±0% | 300 |
| 2017/04/27 | 3,480 | 3,480 | 3,470 | 3,475 | -10 | -0.3% | 1,700 |
2001～
2050
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
