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 |
|---|---|---|---|---|---|---|---|
| 2023/01/23 | 3,860 | 3,980 | 3,750 | 3,925 | +110 | +2.9% | 8,200 |
| 2023/01/20 | 3,820 | 3,885 | 3,775 | 3,815 | -15 | -0.4% | 5,200 |
| 2023/01/19 | 3,820 | 3,915 | 3,820 | 3,830 | -35 | -0.9% | 6,100 |
| 2023/01/18 | 3,750 | 3,925 | 3,750 | 3,865 | +115 | +3.1% | 5,800 |
| 2023/01/17 | 3,750 | 3,825 | 3,740 | 3,750 | +15 | +0.4% | 8,700 |
| 2023/01/16 | 3,795 | 3,825 | 3,695 | 3,735 | -60 | -1.6% | 6,900 |
| 2023/01/13 | 3,795 | 3,935 | 3,795 | 3,795 | -15 | -0.4% | 9,000 |
| 2023/01/12 | 3,940 | 3,940 | 3,765 | 3,810 | -90 | -2.3% | 10,100 |
| 2023/01/11 | 3,825 | 3,900 | 3,735 | 3,900 | +145 | +3.9% | 9,300 |
| 2023/01/10 | 3,815 | 3,900 | 3,750 | 3,755 | -60 | -1.6% | 6,500 |
| 2023/01/06 | 3,605 | 3,815 | 3,595 | 3,815 | +140 | +3.8% | 9,900 |
| 2023/01/05 | 3,890 | 3,890 | 3,670 | 3,675 | -240 | -6.1% | 15,500 |
| 2023/01/04 | 4,175 | 4,175 | 3,915 | 3,915 | -260 | -6.2% | 11,600 |
| 2022/12/30 | 4,255 | 4,285 | 4,175 | 4,175 | -80 | -1.9% | 8,500 |
| 2022/12/29 | 4,240 | 4,290 | 4,185 | 4,255 | +55 | +1.3% | 10,200 |
| 2022/12/28 | 4,110 | 4,230 | 4,110 | 4,200 | +90 | +2.2% | 8,600 |
| 2022/12/27 | 4,040 | 4,120 | 4,040 | 4,110 | +115 | +2.9% | 3,200 |
| 2022/12/26 | 3,910 | 4,050 | 3,910 | 3,995 | +55 | +1.4% | 4,800 |
| 2022/12/23 | 3,850 | 3,940 | 3,790 | 3,940 | +55 | +1.4% | 9,700 |
| 2022/12/22 | 3,770 | 3,890 | 3,770 | 3,885 | +115 | +3.1% | 5,700 |
| 2022/12/21 | 3,775 | 3,795 | 3,665 | 3,770 | -5 | -0.1% | 19,600 |
| 2022/12/20 | 4,025 | 4,025 | 3,770 | 3,775 | -205 | -5.2% | 11,800 |
| 2022/12/19 | 3,965 | 3,995 | 3,940 | 3,980 | +15 | +0.4% | 8,400 |
| 2022/12/16 | 4,045 | 4,080 | 3,965 | 3,965 | -65 | -1.6% | 10,300 |
| 2022/12/15 | 4,160 | 4,160 | 4,025 | 4,030 | -130 | -3.1% | 4,300 |
| 2022/12/14 | 4,025 | 4,170 | 4,010 | 4,160 | +180 | +4.5% | 7,700 |
| 2022/12/13 | 3,975 | 4,005 | 3,970 | 3,980 | +5 | +0.1% | 5,900 |
| 2022/12/12 | 4,065 | 4,075 | 3,960 | 3,975 | -60 | -1.5% | 5,100 |
| 2022/12/09 | 3,940 | 4,070 | 3,940 | 4,035 | +90 | +2.3% | 8,100 |
| 2022/12/08 | 3,935 | 3,970 | 3,885 | 3,945 | +10 | +0.3% | 12,100 |
| 2022/12/07 | 3,930 | 4,040 | 3,930 | 3,935 | -20 | -0.5% | 7,300 |
| 2022/12/06 | 4,065 | 4,065 | 3,935 | 3,955 | -105 | -2.6% | 9,000 |
| 2022/12/05 | 4,015 | 4,080 | 3,925 | 4,060 | +115 | +2.9% | 9,100 |
| 2022/12/02 | 3,975 | 3,985 | 3,870 | 3,945 | -80 | -2% | 12,800 |
| 2022/12/01 | 4,240 | 4,240 | 3,940 | 4,025 | -185 | -4.4% | 11,900 |
| 2022/11/30 | 4,260 | 4,280 | 4,175 | 4,210 | -90 | -2.1% | 14,100 |
| 2022/11/29 | 4,405 | 4,440 | 4,250 | 4,300 | -175 | -3.9% | 11,300 |
| 2022/11/28 | 4,385 | 4,550 | 4,370 | 4,475 | -190 | -4.1% | 8,300 |
| 2022/11/25 | 4,530 | 4,690 | 4,530 | 4,665 | +160 | +3.6% | 6,800 |
| 2022/11/24 | 4,310 | 4,545 | 4,310 | 4,505 | +260 | +6.1% | 12,400 |
| 2022/11/22 | 4,110 | 4,255 | 4,030 | 4,245 | +135 | +3.3% | 13,800 |
| 2022/11/21 | 4,085 | 4,110 | 4,010 | 4,110 | +60 | +1.5% | 6,400 |
| 2022/11/18 | 4,030 | 4,095 | 4,030 | 4,050 | +20 | +0.5% | 9,500 |
| 2022/11/17 | 3,990 | 4,065 | 3,990 | 4,030 | +40 | +1% | 5,300 |
| 2022/11/16 | 3,995 | 4,010 | 3,955 | 3,990 | +40 | +1% | 9,900 |
| 2022/11/15 | 3,925 | 3,965 | 3,920 | 3,950 | +25 | +0.6% | 13,800 |
| 2022/11/14 | 3,890 | 3,995 | 3,890 | 3,925 | -35 | -0.9% | 15,900 |
| 2022/11/11 | 3,855 | 3,970 | 3,850 | 3,960 | +175 | +4.6% | 10,000 |
| 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 |
601～
650
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
