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 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 8,180 | 8,280 | 8,000 | 8,000 | -150 | -1.8% | 8,800 |
| 2025/06/30 | 8,100 | 8,300 | 8,010 | 8,150 | +120 | +1.5% | 13,300 |
| 2025/06/27 | 7,880 | 8,170 | 7,880 | 8,030 | +180 | +2.3% | 13,700 |
| 2025/06/26 | 7,720 | 7,900 | 7,720 | 7,850 | +130 | +1.7% | 11,000 |
| 2025/06/25 | 7,700 | 7,770 | 7,520 | 7,720 | +20 | +0.3% | 10,600 |
| 2025/06/24 | 7,660 | 7,700 | 7,480 | 7,700 | +170 | +2.3% | 8,700 |
| 2025/06/23 | 7,610 | 7,780 | 7,530 | 7,530 | -180 | -2.3% | 8,300 |
| 2025/06/20 | 7,740 | 7,870 | 7,510 | 7,710 | -30 | -0.4% | 48,600 |
| 2025/06/19 | 7,730 | 7,900 | 7,660 | 7,740 | +160 | +2.1% | 15,200 |
| 2025/06/18 | 7,570 | 7,680 | 7,370 | 7,580 | -60 | -0.8% | 13,200 |
| 2025/06/17 | 7,570 | 7,700 | 7,540 | 7,640 | ±0 | ±0% | 9,500 |
| 2025/06/16 | 7,740 | 7,740 | 7,510 | 7,640 | +50 | +0.7% | 7,300 |
| 2025/06/13 | 7,740 | 7,800 | 7,530 | 7,590 | -180 | -2.3% | 10,900 |
| 2025/06/12 | 7,850 | 8,000 | 7,750 | 7,770 | -200 | -2.5% | 10,800 |
| 2025/06/11 | 7,480 | 8,060 | 7,480 | 7,970 | +490 | +6.6% | 18,600 |
| 2025/06/10 | 7,640 | 7,700 | 7,400 | 7,480 | -150 | -2% | 5,800 |
| 2025/06/09 | 7,400 | 7,630 | 7,360 | 7,630 | +230 | +3.1% | 5,100 |
| 2025/06/06 | 7,430 | 7,520 | 7,320 | 7,400 | -30 | -0.4% | 7,400 |
| 2025/06/05 | 7,730 | 7,730 | 7,420 | 7,430 | -280 | -3.6% | 13,200 |
| 2025/06/04 | 7,240 | 7,780 | 7,010 | 7,710 | +400 | +5.5% | 15,800 |
| 2025/06/03 | 7,370 | 7,550 | 7,300 | 7,310 | -60 | -0.8% | 14,000 |
| 2025/06/02 | 7,190 | 7,570 | 7,190 | 7,370 | +90 | +1.2% | 10,900 |
| 2025/05/30 | 6,900 | 7,400 | 6,890 | 7,280 | +340 | +4.9% | 15,500 |
| 2025/05/29 | 6,740 | 6,940 | 6,700 | 6,940 | +230 | +3.4% | 9,300 |
| 2025/05/28 | 6,640 | 6,850 | 6,610 | 6,710 | +120 | +1.8% | 12,300 |
| 2025/05/27 | 6,530 | 6,710 | 6,530 | 6,590 | -20 | -0.3% | 2,700 |
| 2025/05/26 | 6,600 | 6,640 | 6,500 | 6,610 | +10 | +0.2% | 3,200 |
| 2025/05/23 | 6,630 | 6,690 | 6,550 | 6,600 | ±0 | ±0% | 4,000 |
| 2025/05/22 | 6,450 | 6,840 | 6,340 | 6,600 | +150 | +2.3% | 9,700 |
| 2025/05/21 | 6,650 | 6,650 | 6,420 | 6,450 | -200 | -3% | 5,900 |
| 2025/05/20 | 6,870 | 6,870 | 6,610 | 6,650 | -220 | -3.2% | 8,500 |
| 2025/05/19 | 6,960 | 7,020 | 6,820 | 6,870 | -180 | -2.6% | 5,100 |
| 2025/05/16 | 6,880 | 7,050 | 6,830 | 7,050 | +110 | +1.6% | 4,300 |
| 2025/05/15 | 7,090 | 7,190 | 6,850 | 6,940 | -140 | -2% | 14,800 |
| 2025/05/14 | 6,960 | 7,230 | 6,870 | 7,080 | +130 | +1.9% | 15,700 |
| 2025/05/13 | 7,050 | 7,100 | 6,950 | 6,950 | +50 | +0.7% | 8,400 |
| 2025/05/12 | 6,950 | 6,970 | 6,870 | 6,900 | +20 | +0.3% | 2,800 |
| 2025/05/09 | 6,980 | 7,020 | 6,850 | 6,880 | -80 | -1.1% | 6,900 |
| 2025/05/08 | 6,790 | 6,990 | 6,790 | 6,960 | +120 | +1.8% | 3,400 |
| 2025/05/07 | 6,600 | 6,910 | 6,540 | 6,840 | +180 | +2.7% | 10,500 |
| 2025/05/02 | 6,650 | 6,680 | 6,540 | 6,660 | +10 | +0.2% | 5,900 |
| 2025/05/01 | 6,740 | 6,760 | 6,570 | 6,650 | -120 | -1.8% | 7,900 |
| 2025/04/30 | 6,840 | 6,910 | 6,720 | 6,770 | -70 | -1% | 6,900 |
| 2025/04/28 | 6,770 | 7,030 | 6,770 | 6,840 | +70 | +1% | 9,500 |
| 2025/04/25 | 6,900 | 6,940 | 6,640 | 6,770 | -140 | -2% | 5,700 |
| 2025/04/24 | 7,310 | 7,320 | 6,830 | 6,910 | -360 | -5% | 6,900 |
| 2025/04/23 | 7,280 | 7,450 | 7,120 | 7,270 | +120 | +1.7% | 10,800 |
| 2025/04/22 | 7,130 | 7,290 | 7,030 | 7,150 | +50 | +0.7% | 7,300 |
| 2025/04/21 | 6,920 | 7,120 | 6,920 | 7,100 | +170 | +2.5% | 7,200 |
| 2025/04/18 | 6,640 | 6,970 | 6,640 | 6,930 | +390 | +6% | 11,100 |
1～
50
件表示中 / 6981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 | 800,000円 | +6.0% | -5.0% | 1.76% | 14.48倍 | 1.62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 | 608,000円 | +10.1% | -3.2% | 1.74% | 17.03倍 | 1.71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 | 99,500円 | -2.6% | -2.6% | 3.02% | 19.31倍 | 0.75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 | 200,100円 | +4.5% | -1.2% | 3.67% | 16.77倍 | 1.99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 |
| 住阪セメ | 375,100円 | +7.1% | +87.9% | 3.20% | 8.77倍 | 0.65倍 |
|
住友系。国内シェア３位。廃棄物再資源化や売電で実績。半導体製造装置用材料や光電子を育成 |
市場注目の銘柄
チャート関連のコラム
