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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 6,510 | 6,550 | 6,420 | 6,500 | -60 | -0.9% | 13,000 |
| 2022/01/14 | 6,480 | 6,650 | 6,380 | 6,560 | +30 | +0.5% | 31,500 |
| 2022/01/13 | 6,880 | 6,880 | 6,520 | 6,530 | -270 | -4% | 15,500 |
| 2022/01/12 | 6,610 | 6,910 | 6,610 | 6,800 | +190 | +2.9% | 18,600 |
| 2022/01/11 | 6,490 | 6,630 | 6,430 | 6,610 | +40 | +0.6% | 18,900 |
| 2022/01/07 | 6,810 | 6,810 | 6,570 | 6,570 | -280 | -4.1% | 24,700 |
| 2022/01/06 | 7,000 | 7,020 | 6,850 | 6,850 | -270 | -3.8% | 20,000 |
| 2022/01/05 | 7,360 | 7,360 | 7,080 | 7,120 | -220 | -3% | 27,500 |
| 2022/01/04 | 7,760 | 7,780 | 7,320 | 7,340 | -320 | -4.2% | 22,900 |
| 2021/12/30 | 7,650 | 7,710 | 7,560 | 7,660 | +130 | +1.7% | 22,400 |
| 2021/12/29 | 7,600 | 7,710 | 7,430 | 7,530 | -30 | -0.4% | 18,800 |
| 2021/12/28 | 7,540 | 7,570 | 7,490 | 7,560 | +20 | +0.3% | 17,400 |
| 2021/12/27 | 7,650 | 7,650 | 7,430 | 7,540 | -60 | -0.8% | 13,200 |
| 2021/12/24 | 7,540 | 7,720 | 7,540 | 7,600 | +60 | +0.8% | 7,400 |
| 2021/12/23 | 7,550 | 7,600 | 7,450 | 7,540 | +40 | +0.5% | 4,800 |
| 2021/12/22 | 7,550 | 7,580 | 7,330 | 7,500 | +100 | +1.4% | 18,000 |
| 2021/12/21 | 7,560 | 7,630 | 7,320 | 7,400 | -160 | -2.1% | 29,100 |
| 2021/12/20 | 7,790 | 7,800 | 7,520 | 7,560 | -300 | -3.8% | 27,400 |
| 2021/12/17 | 8,170 | 8,170 | 7,820 | 7,860 | -170 | -2.1% | 24,300 |
| 2021/12/16 | 8,190 | 8,190 | 8,030 | 8,030 | -230 | -2.8% | 18,100 |
| 2021/12/15 | 8,140 | 8,310 | 8,090 | 8,260 | +120 | +1.5% | 16,800 |
| 2021/12/14 | 8,090 | 8,150 | 8,000 | 8,140 | +50 | +0.6% | 13,800 |
| 2021/12/13 | 7,950 | 8,130 | 7,950 | 8,090 | +210 | +2.7% | 16,000 |
| 2021/12/10 | 7,890 | 7,940 | 7,790 | 7,880 | -10 | -0.1% | 16,600 |
| 2021/12/09 | 7,820 | 7,950 | 7,710 | 7,890 | +50 | +0.6% | 15,800 |
| 2021/12/08 | 7,840 | 7,970 | 7,710 | 7,840 | +150 | +2% | 20,200 |
| 2021/12/07 | 7,450 | 7,710 | 7,400 | 7,690 | +290 | +3.9% | 18,500 |
| 2021/12/06 | 7,300 | 7,510 | 7,240 | 7,400 | +30 | +0.4% | 20,900 |
| 2021/12/03 | 7,070 | 7,370 | 7,000 | 7,370 | +440 | +6.3% | 22,900 |
| 2021/12/02 | 7,010 | 7,050 | 6,920 | 6,930 | -40 | -0.6% | 17,900 |
| 2021/12/01 | 7,030 | 7,060 | 6,910 | 6,970 | -110 | -1.6% | 22,100 |
| 2021/11/30 | 6,960 | 7,100 | 6,830 | 7,080 | +220 | +3.2% | 56,900 |
| 2021/11/29 | 6,860 | 7,050 | 6,820 | 6,860 | -100 | -1.4% | 16,400 |
| 2021/11/26 | 6,880 | 7,020 | 6,830 | 6,960 | -20 | -0.3% | 15,700 |
| 2021/11/25 | 7,090 | 7,090 | 6,890 | 6,980 | -110 | -1.6% | 11,400 |
| 2021/11/24 | 7,280 | 7,290 | 7,040 | 7,090 | -130 | -1.8% | 14,600 |
| 2021/11/22 | 7,230 | 7,290 | 7,190 | 7,220 | -150 | -2% | 6,200 |
| 2021/11/19 | 7,260 | 7,450 | 7,100 | 7,370 | +110 | +1.5% | 61,800 |
| 2021/11/18 | 7,440 | 7,520 | 7,230 | 7,260 | -310 | -4.1% | 59,700 |
| 2021/11/17 | 7,590 | 7,740 | 7,560 | 7,570 | +30 | +0.4% | 23,300 |
| 2021/11/16 | 7,420 | 7,640 | 7,420 | 7,540 | +160 | +2.2% | 24,900 |
| 2021/11/15 | 7,500 | 7,620 | 7,360 | 7,380 | ±0 | ±0% | 11,300 |
| 2021/11/12 | 7,180 | 7,460 | 7,180 | 7,380 | +190 | +2.6% | 25,300 |
| 2021/11/11 | 7,470 | 7,470 | 7,160 | 7,190 | -300 | -4% | 24,300 |
| 2021/11/10 | 7,950 | 8,130 | 7,480 | 7,490 | -470 | -5.9% | 34,100 |
| 2021/11/09 | 8,120 | 8,200 | 7,960 | 7,960 | -160 | -2% | 24,600 |
| 2021/11/08 | 7,970 | 8,210 | 7,970 | 8,120 | +200 | +2.5% | 26,000 |
| 2021/11/05 | 7,840 | 7,940 | 7,790 | 7,920 | +80 | +1% | 15,800 |
| 2021/11/04 | 7,580 | 7,870 | 7,580 | 7,840 | +200 | +2.6% | 19,300 |
| 2021/11/02 | 7,730 | 7,810 | 7,580 | 7,640 | -100 | -1.3% | 20,900 |
701～
750
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
