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 |
|---|---|---|---|---|---|---|---|
| 2023/04/05 | 4,735 | 4,735 | 4,605 | 4,615 | -250 | -5.1% | 17,600 |
| 2023/04/04 | 4,870 | 4,900 | 4,800 | 4,865 | -10 | -0.2% | 18,800 |
| 2023/04/03 | 4,750 | 4,895 | 4,750 | 4,875 | +205 | +4.4% | 16,000 |
| 2023/03/31 | 4,600 | 4,735 | 4,600 | 4,670 | +90 | +2% | 17,800 |
| 2023/03/30 | 4,400 | 4,625 | 4,400 | 4,580 | +140 | +3.2% | 25,000 |
| 2023/03/29 | 4,170 | 4,465 | 4,165 | 4,440 | +270 | +6.5% | 109,100 |
| 2023/03/28 | 4,345 | 4,355 | 4,155 | 4,170 | -175 | -4% | 34,900 |
| 2023/03/27 | 4,350 | 4,365 | 4,285 | 4,345 | +60 | +1.4% | 45,100 |
| 2023/03/24 | 4,270 | 4,325 | 4,210 | 4,285 | ±0 | ±0% | 51,700 |
| 2023/03/23 | 4,310 | 4,310 | 4,170 | 4,285 | -90 | -2.1% | 17,900 |
| 2023/03/22 | 4,505 | 4,515 | 4,375 | 4,375 | -60 | -1.4% | 21,100 |
| 2023/03/20 | 4,445 | 4,460 | 4,380 | 4,435 | -25 | -0.6% | 22,100 |
| 2023/03/17 | 4,415 | 4,520 | 4,405 | 4,460 | +35 | +0.8% | 38,100 |
| 2023/03/16 | 4,525 | 4,525 | 4,345 | 4,425 | -170 | -3.7% | 24,500 |
| 2023/03/15 | 4,555 | 4,670 | 4,535 | 4,595 | +165 | +3.7% | 14,500 |
| 2023/03/14 | 4,685 | 4,700 | 4,410 | 4,430 | -305 | -6.4% | 20,700 |
| 2023/03/13 | 4,880 | 4,885 | 4,630 | 4,735 | -180 | -3.7% | 13,000 |
| 2023/03/10 | 5,020 | 5,030 | 4,895 | 4,915 | -155 | -3.1% | 22,800 |
| 2023/03/09 | 4,950 | 5,170 | 4,950 | 5,070 | +120 | +2.4% | 12,400 |
| 2023/03/08 | 4,870 | 4,975 | 4,865 | 4,950 | +15 | +0.3% | 12,100 |
| 2023/03/07 | 4,765 | 4,965 | 4,765 | 4,935 | +170 | +3.6% | 12,200 |
| 2023/03/06 | 4,810 | 4,885 | 4,690 | 4,765 | -45 | -0.9% | 13,600 |
| 2023/03/03 | 4,565 | 4,830 | 4,565 | 4,810 | +290 | +6.4% | 27,100 |
| 2023/03/02 | 4,385 | 4,535 | 4,385 | 4,520 | +155 | +3.6% | 16,400 |
| 2023/03/01 | 4,415 | 4,460 | 4,345 | 4,365 | -15 | -0.3% | 6,500 |
| 2023/02/28 | 4,385 | 4,430 | 4,365 | 4,380 | -5 | -0.1% | 6,400 |
| 2023/02/27 | 4,305 | 4,405 | 4,290 | 4,385 | +95 | +2.2% | 7,100 |
| 2023/02/24 | 4,140 | 4,330 | 4,140 | 4,290 | +150 | +3.6% | 10,000 |
| 2023/02/22 | 4,215 | 4,230 | 4,105 | 4,140 | -125 | -2.9% | 13,000 |
| 2023/02/21 | 4,380 | 4,415 | 4,235 | 4,265 | -130 | -3% | 7,800 |
| 2023/02/20 | 4,340 | 4,420 | 4,340 | 4,395 | +85 | +2% | 3,200 |
| 2023/02/17 | 4,330 | 4,365 | 4,300 | 4,310 | -90 | -2% | 8,300 |
| 2023/02/16 | 4,270 | 4,470 | 4,270 | 4,400 | +185 | +4.4% | 9,600 |
| 2023/02/15 | 4,195 | 4,285 | 4,195 | 4,215 | +155 | +3.8% | 8,400 |
| 2023/02/14 | 4,195 | 4,285 | 4,060 | 4,060 | -65 | -1.6% | 15,200 |
| 2023/02/13 | 4,110 | 4,205 | 4,090 | 4,125 | -25 | -0.6% | 7,500 |
| 2023/02/10 | 4,060 | 4,170 | 4,060 | 4,150 | +30 | +0.7% | 9,500 |
| 2023/02/09 | 4,050 | 4,205 | 3,995 | 4,120 | +70 | +1.7% | 12,100 |
| 2023/02/08 | 4,090 | 4,105 | 4,030 | 4,050 | -35 | -0.9% | 6,100 |
| 2023/02/07 | 4,080 | 4,140 | 4,075 | 4,085 | ±0 | ±0% | 3,000 |
| 2023/02/06 | 4,045 | 4,125 | 4,045 | 4,085 | +40 | +1% | 7,400 |
| 2023/02/03 | 4,160 | 4,160 | 4,025 | 4,045 | -115 | -2.8% | 4,700 |
| 2023/02/02 | 4,210 | 4,215 | 4,095 | 4,160 | +20 | +0.5% | 5,900 |
| 2023/02/01 | 4,220 | 4,235 | 4,115 | 4,140 | -95 | -2.2% | 6,100 |
| 2023/01/31 | 4,065 | 4,255 | 4,065 | 4,235 | +205 | +5.1% | 17,900 |
| 2023/01/30 | 4,105 | 4,185 | 4,025 | 4,030 | -40 | -1% | 17,700 |
| 2023/01/27 | 4,080 | 4,105 | 4,010 | 4,070 | -5 | -0.1% | 7,100 |
| 2023/01/26 | 4,095 | 4,130 | 4,070 | 4,075 | +45 | +1.1% | 7,000 |
| 2023/01/25 | 3,980 | 4,080 | 3,980 | 4,030 | +50 | +1.3% | 5,800 |
| 2023/01/24 | 3,925 | 4,065 | 3,855 | 3,980 | +55 | +1.4% | 14,200 |
551～
600
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
