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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 3,760 | 3,850 | 3,680 | 3,785 | +140 | +3.8% | 15,700 |
| 2022/11/09 | 3,685 | 3,710 | 3,600 | 3,645 | -80 | -2.1% | 7,600 |
| 2022/11/08 | 3,680 | 3,735 | 3,610 | 3,725 | +45 | +1.2% | 10,100 |
| 2022/11/07 | 3,615 | 3,695 | 3,615 | 3,680 | +65 | +1.8% | 8,700 |
| 2022/11/04 | 3,695 | 3,765 | 3,605 | 3,615 | -190 | -5% | 11,400 |
| 2022/11/02 | 3,770 | 3,850 | 3,740 | 3,805 | +50 | +1.3% | 12,700 |
| 2022/11/01 | 3,830 | 3,905 | 3,730 | 3,755 | -75 | -2% | 6,500 |
| 2022/10/31 | 3,700 | 3,850 | 3,685 | 3,830 | +80 | +2.1% | 18,500 |
| 2022/10/28 | 3,660 | 3,810 | 3,660 | 3,750 | +30 | +0.8% | 84,400 |
| 2022/10/27 | 3,740 | 3,750 | 3,685 | 3,720 | -20 | -0.5% | 9,100 |
| 2022/10/26 | 3,725 | 3,780 | 3,725 | 3,740 | +45 | +1.2% | 11,400 |
| 2022/10/25 | 3,745 | 3,820 | 3,680 | 3,695 | -50 | -1.3% | 20,600 |
| 2022/10/24 | 3,480 | 3,780 | 3,465 | 3,745 | +355 | +10.5% | 39,800 |
| 2022/10/21 | 3,520 | 3,520 | 3,390 | 3,390 | -65 | -1.9% | 6,000 |
| 2022/10/20 | 3,540 | 3,540 | 3,410 | 3,455 | -110 | -3.1% | 10,700 |
| 2022/10/19 | 3,535 | 3,575 | 3,475 | 3,565 | +25 | +0.7% | 12,200 |
| 2022/10/18 | 3,440 | 3,555 | 3,440 | 3,540 | +95 | +2.8% | 12,800 |
| 2022/10/17 | 3,390 | 3,520 | 3,390 | 3,445 | +10 | +0.3% | 13,300 |
| 2022/10/14 | 3,330 | 3,470 | 3,330 | 3,435 | +150 | +4.6% | 15,500 |
| 2022/10/13 | 3,350 | 3,365 | 3,275 | 3,285 | -110 | -3.2% | 14,000 |
| 2022/10/12 | 3,480 | 3,485 | 3,355 | 3,395 | -135 | -3.8% | 13,700 |
| 2022/10/11 | 3,720 | 3,720 | 3,530 | 3,530 | -200 | -5.4% | 15,800 |
| 2022/10/07 | 3,725 | 3,800 | 3,725 | 3,730 | -65 | -1.7% | 11,500 |
| 2022/10/06 | 3,690 | 3,820 | 3,690 | 3,795 | +130 | +3.5% | 21,900 |
| 2022/10/05 | 3,750 | 3,775 | 3,635 | 3,665 | +25 | +0.7% | 16,000 |
| 2022/10/04 | 3,600 | 3,675 | 3,550 | 3,640 | +145 | +4.1% | 18,700 |
| 2022/10/03 | 3,500 | 3,535 | 3,425 | 3,495 | +30 | +0.9% | 8,900 |
| 2022/09/30 | 3,510 | 3,620 | 3,395 | 3,465 | -25 | -0.7% | 14,100 |
| 2022/09/29 | 3,350 | 3,520 | 3,345 | 3,490 | +180 | +5.4% | 13,200 |
| 2022/09/28 | 3,335 | 3,345 | 3,200 | 3,310 | -25 | -0.7% | 18,300 |
| 2022/09/27 | 3,405 | 3,415 | 3,300 | 3,335 | +10 | +0.3% | 15,100 |
| 2022/09/26 | 3,535 | 3,535 | 3,325 | 3,325 | -240 | -6.7% | 19,700 |
| 2022/09/22 | 3,690 | 3,690 | 3,555 | 3,565 | -140 | -3.8% | 17,300 |
| 2022/09/21 | 3,750 | 3,750 | 3,705 | 3,705 | -35 | -0.9% | 11,900 |
| 2022/09/20 | 3,710 | 3,755 | 3,710 | 3,740 | ±0 | ±0% | 7,400 |
| 2022/09/16 | 3,775 | 3,795 | 3,730 | 3,740 | -35 | -0.9% | 12,400 |
| 2022/09/15 | 3,725 | 3,780 | 3,725 | 3,775 | +50 | +1.3% | 10,300 |
| 2022/09/14 | 3,700 | 3,740 | 3,675 | 3,725 | ±0 | ±0% | 15,200 |
| 2022/09/13 | 3,875 | 3,875 | 3,725 | 3,725 | -85 | -2.2% | 14,100 |
| 2022/09/12 | 3,885 | 3,915 | 3,810 | 3,810 | -5 | -0.1% | 11,600 |
| 2022/09/09 | 3,780 | 3,905 | 3,755 | 3,815 | +105 | +2.8% | 26,600 |
| 2022/09/08 | 3,660 | 3,765 | 3,660 | 3,710 | +50 | +1.4% | 15,600 |
| 2022/09/07 | 3,665 | 3,670 | 3,605 | 3,660 | ±0 | ±0% | 11,800 |
| 2022/09/06 | 3,695 | 3,730 | 3,650 | 3,660 | +20 | +0.5% | 15,400 |
| 2022/09/05 | 3,590 | 3,700 | 3,585 | 3,640 | +50 | +1.4% | 9,400 |
| 2022/09/02 | 3,540 | 3,590 | 3,515 | 3,590 | +50 | +1.4% | 13,600 |
| 2022/09/01 | 3,630 | 3,630 | 3,540 | 3,540 | -85 | -2.3% | 14,800 |
| 2022/08/31 | 3,530 | 3,630 | 3,530 | 3,625 | +40 | +1.1% | 14,600 |
| 2022/08/30 | 3,595 | 3,610 | 3,555 | 3,585 | +40 | +1.1% | 5,700 |
| 2022/08/29 | 3,600 | 3,610 | 3,545 | 3,545 | -115 | -3.1% | 17,500 |
501～
550
件表示中 / 6835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 | 591,000円 | +1.1% | -6.8% | 1.78% | 12.71倍 | 1.28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 |
| 東海カーボ | 93,300円 | +1.7% | -44.7% | 3.22% | 13.28倍 | 0.55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 | 240,900円 | +18.8% | +24.5% | 3.04% | 21.40倍 | 2.43倍 |
|
半導体製造用のＣＭＰ（化学的機械的研磨）製品大手、先端品に強い。ウエハ研磨材も世界首位 |
| ノリタケ | 390,000円 | +2.2% | -1.0% | 3.33% | 9.33倍 | 0.75倍 |
|
森村グループ中核。研削砥石トップ。電子部品向けのセラミック材料や乾燥炉、焼成炉が成長 |
| 住阪セメ | 336,300円 | +0.6% | -2.1% | 3.57% | 14.22倍 | 0.59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
