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 |
|---|---|---|---|---|---|---|---|
| 2023/06/19 | 5,130 | 5,230 | 5,130 | 5,200 | +50 | +1% | 10,400 |
| 2023/06/16 | 5,170 | 5,200 | 5,120 | 5,150 | +30 | +0.6% | 16,800 |
| 2023/06/15 | 5,120 | 5,180 | 5,080 | 5,120 | +40 | +0.8% | 7,600 |
| 2023/06/14 | 5,030 | 5,110 | 4,960 | 5,080 | +50 | +1% | 10,300 |
| 2023/06/13 | 5,140 | 5,140 | 5,020 | 5,030 | -80 | -1.6% | 7,700 |
| 2023/06/12 | 5,030 | 5,110 | 5,020 | 5,110 | +80 | +1.6% | 7,900 |
| 2023/06/09 | 5,230 | 5,230 | 5,010 | 5,030 | -130 | -2.5% | 20,400 |
| 2023/06/08 | 5,170 | 5,200 | 5,070 | 5,160 | +50 | +1% | 16,000 |
| 2023/06/07 | 4,980 | 5,160 | 4,980 | 5,110 | +30 | +0.6% | 16,500 |
| 2023/06/06 | 4,960 | 5,100 | 4,940 | 5,080 | -60 | -1.2% | 8,200 |
| 2023/06/05 | 5,110 | 5,160 | 5,050 | 5,140 | +130 | +2.6% | 13,500 |
| 2023/06/02 | 4,835 | 5,050 | 4,835 | 5,010 | +175 | +3.6% | 11,500 |
| 2023/06/01 | 4,745 | 4,910 | 4,745 | 4,835 | +20 | +0.4% | 16,000 |
| 2023/05/31 | 4,730 | 4,890 | 4,730 | 4,815 | +50 | +1% | 55,300 |
| 2023/05/30 | 4,795 | 4,820 | 4,715 | 4,765 | -30 | -0.6% | 12,100 |
| 2023/05/29 | 4,815 | 4,835 | 4,710 | 4,795 | -5 | -0.1% | 10,400 |
| 2023/05/26 | 4,820 | 4,880 | 4,765 | 4,800 | -10 | -0.2% | 10,500 |
| 2023/05/25 | 4,880 | 4,880 | 4,770 | 4,810 | -120 | -2.4% | 11,600 |
| 2023/05/24 | 4,840 | 4,975 | 4,840 | 4,930 | +20 | +0.4% | 7,600 |
| 2023/05/23 | 5,020 | 5,050 | 4,865 | 4,910 | -110 | -2.2% | 13,100 |
| 2023/05/22 | 4,895 | 5,030 | 4,870 | 5,020 | +125 | +2.6% | 9,000 |
| 2023/05/19 | 4,915 | 4,970 | 4,840 | 4,895 | -20 | -0.4% | 8,000 |
| 2023/05/18 | 4,940 | 4,940 | 4,855 | 4,915 | -20 | -0.4% | 10,200 |
| 2023/05/17 | 4,775 | 4,970 | 4,775 | 4,935 | +90 | +1.9% | 10,000 |
| 2023/05/16 | 4,710 | 4,880 | 4,690 | 4,845 | +115 | +2.4% | 10,200 |
| 2023/05/15 | 5,040 | 5,040 | 4,720 | 4,730 | -410 | -8% | 13,700 |
| 2023/05/12 | 5,190 | 5,190 | 5,060 | 5,140 | ±0 | ±0% | 11,800 |
| 2023/05/11 | 5,050 | 5,180 | 5,040 | 5,140 | +70 | +1.4% | 6,700 |
| 2023/05/10 | 5,110 | 5,210 | 5,030 | 5,070 | -100 | -1.9% | 10,900 |
| 2023/05/09 | 5,000 | 5,210 | 5,000 | 5,170 | +130 | +2.6% | 12,300 |
| 2023/05/08 | 5,190 | 5,240 | 4,970 | 5,040 | +65 | +1.3% | 23,000 |
| 2023/05/02 | 4,990 | 5,000 | 4,935 | 4,975 | +55 | +1.1% | 8,500 |
| 2023/05/01 | 4,850 | 4,935 | 4,830 | 4,920 | +130 | +2.7% | 10,800 |
| 2023/04/28 | 4,665 | 4,800 | 4,665 | 4,790 | +245 | +5.4% | 15,700 |
| 2023/04/27 | 4,645 | 4,645 | 4,500 | 4,545 | -100 | -2.2% | 19,100 |
| 2023/04/26 | 4,625 | 4,725 | 4,620 | 4,645 | -50 | -1.1% | 11,600 |
| 2023/04/25 | 4,710 | 4,770 | 4,680 | 4,695 | -15 | -0.3% | 11,000 |
| 2023/04/24 | 4,635 | 4,730 | 4,635 | 4,710 | +5 | +0.1% | 7,000 |
| 2023/04/21 | 4,750 | 4,775 | 4,680 | 4,705 | -45 | -0.9% | 8,500 |
| 2023/04/20 | 4,525 | 4,800 | 4,525 | 4,750 | +175 | +3.8% | 11,200 |
| 2023/04/19 | 4,595 | 4,650 | 4,540 | 4,575 | -90 | -1.9% | 10,800 |
| 2023/04/18 | 4,685 | 4,790 | 4,630 | 4,665 | -20 | -0.4% | 10,500 |
| 2023/04/17 | 4,745 | 4,745 | 4,635 | 4,685 | -60 | -1.3% | 11,000 |
| 2023/04/14 | 4,650 | 4,780 | 4,650 | 4,745 | +100 | +2.2% | 11,700 |
| 2023/04/13 | 4,635 | 4,650 | 4,570 | 4,645 | +10 | +0.2% | 9,000 |
| 2023/04/12 | 4,470 | 4,670 | 4,470 | 4,635 | +95 | +2.1% | 9,600 |
| 2023/04/11 | 4,465 | 4,555 | 4,395 | 4,540 | +145 | +3.3% | 10,500 |
| 2023/04/10 | 4,475 | 4,475 | 4,345 | 4,395 | -80 | -1.8% | 14,100 |
| 2023/04/07 | 4,390 | 4,515 | 4,390 | 4,475 | +55 | +1.2% | 17,900 |
| 2023/04/06 | 4,545 | 4,545 | 4,415 | 4,420 | -195 | -4.2% | 16,700 |
501～
550
件表示中 / 6983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 | 760,000円 | +6.0% | -5.0% | 1.86% | 13.76倍 | 1.51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 | 577,000円 | +10.1% | -3.2% | 1.84% | 16.16倍 | 1.62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 |
| フジミインコ | 203,200円 | +4.5% | -1.2% | 3.61% | 17.03倍 | 1.98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 | 380,000円 | +7.1% | +87.9% | 3.16% | 8.81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 |
| 黒崎播磨 | 336,000円 | +1.2% | -2.1% | 3.42% | 7.30倍 | 1.19倍 |
|
日本製鉄系。総合耐火物の大手で、消耗品が主力。インドやスペインなど海外事業拡大を加速 |
市場注目の銘柄
チャート関連のコラム
