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 |
|---|---|---|---|---|---|---|---|
| 2017/05/23 | 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 |
| 2017/04/26 | 3,485 | 3,485 | 3,485 | 3,485 | +15 | +0.4% | 300 |
| 2017/04/25 | 3,470 | 3,470 | 3,460 | 3,470 | -10 | -0.3% | 1,100 |
| 2017/04/24 | 3,500 | 3,515 | 3,450 | 3,480 | +30 | +0.9% | 4,900 |
| 2017/04/21 | 3,465 | 3,495 | 3,380 | 3,450 | -45 | -1.3% | 5,700 |
| 2017/04/20 | 3,550 | 3,570 | 3,450 | 3,495 | -95 | -2.6% | 4,700 |
| 2017/04/19 | 3,525 | 3,635 | 3,510 | 3,590 | +70 | +2% | 6,000 |
| 2017/04/18 | 3,455 | 3,525 | 3,445 | 3,520 | +95 | +2.8% | 4,600 |
| 2017/04/17 | 3,300 | 3,475 | 3,300 | 3,425 | +125 | +3.8% | 13,300 |
| 2017/04/14 | 3,215 | 3,300 | 3,215 | 3,300 | +85 | +2.6% | 5,900 |
| 2017/04/13 | 3,205 | 3,215 | 3,155 | 3,215 | +10 | +0.3% | 12,100 |
| 2017/04/12 | 3,030 | 3,215 | 3,030 | 3,205 | +185 | +6.1% | 20,700 |
| 2017/04/11 | 3,105 | 3,105 | 3,010 | 3,020 | -115 | -3.7% | 7,300 |
| 2017/04/10 | 3,155 | 3,185 | 3,135 | 3,135 | -25 | -0.8% | 3,300 |
| 2017/04/07 | 3,190 | 3,200 | 3,125 | 3,160 | ±0 | ±0% | 5,000 |
| 2017/04/06 | 3,200 | 3,200 | 3,130 | 3,160 | -80 | -2.5% | 9,900 |
| 2017/04/05 | 3,300 | 3,315 | 3,240 | 3,240 | -45 | -1.4% | 4,900 |
| 2017/04/04 | 3,385 | 3,390 | 3,285 | 3,285 | -45 | -1.4% | 11,800 |
| 2017/04/03 | 3,595 | 3,595 | 3,330 | 3,330 | -310 | -8.5% | 3,900 |
| 2017/03/31 | 3,635 | 3,675 | 3,630 | 3,640 | +25 | +0.7% | 9,100 |
| 2017/03/30 | 3,635 | 3,635 | 3,615 | 3,615 | -70 | -1.9% | 2,100 |
| 2017/03/29 | 3,760 | 3,765 | 3,685 | 3,685 | -120 | -3.2% | 3,900 |
| 2017/03/28 | 3,835 | 3,850 | 3,795 | 3,805 | -55 | -1.4% | 2,600 |
| 2017/03/27 | 3,940 | 3,940 | 3,830 | 3,860 | -95 | -2.4% | 3,800 |
| 2017/03/24 | 3,980 | 3,980 | 3,950 | 3,955 | -30 | -0.8% | 5,600 |
| 2017/03/23 | 3,995 | 3,995 | 3,980 | 3,985 | -10 | -0.3% | 4,400 |
| 2017/03/22 | 4,000 | 4,000 | 3,985 | 3,995 | -10 | -0.2% | 3,500 |
| 2017/03/21 | 4,005 | 4,015 | 3,990 | 4,005 | ±0 | ±0% | 2,500 |
| 2017/03/17 | 4,000 | 4,010 | 4,000 | 4,005 | -5 | -0.1% | 4,200 |
| 2017/03/16 | 4,040 | 4,040 | 4,000 | 4,010 | -30 | -0.7% | 2,500 |
| 2017/03/15 | 4,040 | 4,040 | 4,035 | 4,040 | ±0 | ±0% | 1,900 |
| 2017/03/14 | 4,010 | 4,045 | 4,010 | 4,040 | +30 | +0.7% | 3,700 |
| 2017/03/13 | 4,060 | 4,060 | 4,010 | 4,010 | -50 | -1.2% | 4,900 |
| 2017/03/10 | 4,040 | 4,065 | 4,000 | 4,060 | +20 | +0.5% | 15,300 |
| 2017/03/09 | 4,040 | 4,045 | 4,025 | 4,040 | -5 | -0.1% | 2,100 |
2001～
2050
件表示中 / 3751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 | 226,800円 | -5.6% | -6.6% | 2.91% | 10.26倍 | 1.13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 |
| 因幡電産 | 412,800円 | +2.1% | +2.6% | 3.39% | 11.96倍 | 1.35倍 |
|
電線・配線器具等を扱う独立系商社。電設資材で首位。空調部材など自社製品売上比率は約２割 |
| エネクス | 193,500円 | +2.2% | -6.6% | 3.20% | 13.64倍 | 1.27倍 |
|
伊藤忠系のエネルギー商社首位。石油製品やＬＰガスから電力販売、日産車販売まで幅広く展開 |
| シップＨＤ | 210,700円 | +3.2% | +1.8% | 2.85% | 12.79倍 | 1.33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 | 564,000円 | +3.3% | -2.1% | 2.48% | 14.79倍 | 1.10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 |
市場注目の銘柄
チャート関連のコラム
