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 |
|---|---|---|---|---|---|---|---|
| 2022/08/24 | 3,565 | 3,630 | 3,560 | 3,575 | +5 | +0.1% | 9,200 |
| 2022/08/23 | 3,570 | 3,585 | 3,550 | 3,570 | -25 | -0.7% | 11,600 |
| 2022/08/22 | 3,585 | 3,610 | 3,515 | 3,595 | +5 | +0.1% | 9,700 |
| 2022/08/19 | 3,595 | 3,600 | 3,565 | 3,590 | -5 | -0.1% | 11,300 |
| 2022/08/18 | 3,650 | 3,650 | 3,580 | 3,595 | -55 | -1.5% | 12,200 |
| 2022/08/17 | 3,580 | 3,690 | 3,580 | 3,650 | +70 | +2% | 16,000 |
| 2022/08/16 | 3,600 | 3,600 | 3,550 | 3,580 | -30 | -0.8% | 10,300 |
| 2022/08/15 | 3,660 | 3,660 | 3,600 | 3,610 | -60 | -1.6% | 9,100 |
| 2022/08/12 | 3,595 | 3,685 | 3,595 | 3,670 | +75 | +2.1% | 21,400 |
| 2022/08/10 | 3,605 | 3,695 | 3,595 | 3,595 | -80 | -2.2% | 16,500 |
| 2022/08/09 | 3,850 | 3,850 | 3,675 | 3,675 | -130 | -3.4% | 12,600 |
| 2022/08/08 | 3,895 | 3,895 | 3,805 | 3,805 | -60 | -1.6% | 7,700 |
| 2022/08/05 | 3,840 | 3,885 | 3,835 | 3,865 | +50 | +1.3% | 14,900 |
| 2022/08/04 | 3,900 | 3,900 | 3,790 | 3,815 | -60 | -1.5% | 12,900 |
| 2022/08/03 | 3,865 | 3,905 | 3,830 | 3,875 | +50 | +1.3% | 22,600 |
| 2022/08/02 | 3,955 | 3,955 | 3,815 | 3,825 | -95 | -2.4% | 11,900 |
| 2022/08/01 | 3,940 | 3,955 | 3,905 | 3,920 | -20 | -0.5% | 10,800 |
| 2022/07/29 | 4,000 | 4,000 | 3,900 | 3,940 | -25 | -0.6% | 10,500 |
| 2022/07/28 | 3,995 | 4,015 | 3,960 | 3,965 | -30 | -0.8% | 16,500 |
| 2022/07/27 | 4,010 | 4,015 | 3,980 | 3,995 | -45 | -1.1% | 10,100 |
| 2022/07/26 | 4,040 | 4,050 | 4,025 | 4,040 | +15 | +0.4% | 3,900 |
| 2022/07/25 | 4,120 | 4,120 | 4,025 | 4,025 | -95 | -2.3% | 8,200 |
| 2022/07/22 | 4,140 | 4,140 | 4,090 | 4,120 | +10 | +0.2% | 9,200 |
| 2022/07/21 | 4,080 | 4,125 | 4,045 | 4,110 | -30 | -0.7% | 14,800 |
| 2022/07/20 | 4,080 | 4,175 | 4,060 | 4,140 | +95 | +2.3% | 22,600 |
| 2022/07/19 | 4,090 | 4,095 | 4,035 | 4,045 | -45 | -1.1% | 6,500 |
| 2022/07/15 | 4,135 | 4,135 | 4,070 | 4,090 | -20 | -0.5% | 6,700 |
| 2022/07/14 | 4,135 | 4,135 | 4,060 | 4,110 | -25 | -0.6% | 8,100 |
| 2022/07/13 | 4,165 | 4,165 | 4,130 | 4,135 | +5 | +0.1% | 5,900 |
| 2022/07/12 | 4,245 | 4,245 | 4,130 | 4,130 | -135 | -3.2% | 11,600 |
| 2022/07/11 | 4,185 | 4,315 | 4,185 | 4,265 | +80 | +1.9% | 12,900 |
| 2022/07/08 | 4,210 | 4,335 | 4,180 | 4,185 | -65 | -1.5% | 20,000 |
| 2022/07/07 | 4,210 | 4,280 | 4,185 | 4,250 | +45 | +1.1% | 15,900 |
| 2022/07/06 | 4,325 | 4,345 | 4,205 | 4,205 | -185 | -4.2% | 13,200 |
| 2022/07/05 | 4,440 | 4,510 | 4,345 | 4,390 | +30 | +0.7% | 15,400 |
| 2022/07/04 | 4,315 | 4,425 | 4,300 | 4,360 | +155 | +3.7% | 10,800 |
| 2022/07/01 | 4,300 | 4,345 | 4,205 | 4,205 | -95 | -2.2% | 16,400 |
| 2022/06/30 | 4,330 | 4,390 | 4,300 | 4,300 | -110 | -2.5% | 11,900 |
| 2022/06/29 | 4,290 | 4,435 | 4,265 | 4,410 | +60 | +1.4% | 28,200 |
| 2022/06/28 | 4,255 | 4,395 | 4,255 | 4,350 | +35 | +0.8% | 17,000 |
| 2022/06/27 | 4,345 | 4,345 | 4,230 | 4,315 | +10 | +0.2% | 11,200 |
| 2022/06/24 | 4,345 | 4,345 | 4,235 | 4,305 | +45 | +1.1% | 11,100 |
| 2022/06/23 | 4,355 | 4,355 | 4,200 | 4,260 | -25 | -0.6% | 11,700 |
| 2022/06/22 | 4,335 | 4,405 | 4,260 | 4,285 | +10 | +0.2% | 8,800 |
| 2022/06/21 | 4,255 | 4,335 | 4,215 | 4,275 | +20 | +0.5% | 12,700 |
| 2022/06/20 | 4,340 | 4,340 | 4,200 | 4,255 | -85 | -2% | 13,500 |
| 2022/06/17 | 4,225 | 4,445 | 4,210 | 4,340 | -25 | -0.6% | 17,900 |
| 2022/06/16 | 4,430 | 4,475 | 4,345 | 4,365 | +40 | +0.9% | 11,600 |
| 2022/06/15 | 4,530 | 4,530 | 4,320 | 4,325 | -165 | -3.7% | 15,100 |
| 2022/06/14 | 4,490 | 4,700 | 4,490 | 4,490 | -135 | -2.9% | 7,300 |
701～
750
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
