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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 4,490 | 4,700 | 4,490 | 4,490 | -135 | -2.9% | 7,300 |
| 2022/06/13 | 4,550 | 4,670 | 4,520 | 4,625 | -55 | -1.2% | 7,100 |
| 2022/06/10 | 4,825 | 4,825 | 4,680 | 4,680 | -265 | -5.4% | 13,100 |
| 2022/06/09 | 4,900 | 4,995 | 4,895 | 4,945 | -25 | -0.5% | 10,500 |
| 2022/06/08 | 4,905 | 5,000 | 4,905 | 4,970 | +40 | +0.8% | 13,100 |
| 2022/06/07 | 4,965 | 5,020 | 4,915 | 4,930 | -40 | -0.8% | 12,600 |
| 2022/06/06 | 4,980 | 5,030 | 4,935 | 4,970 | -150 | -2.9% | 10,900 |
| 2022/06/03 | 5,110 | 5,140 | 5,070 | 5,120 | +60 | +1.2% | 6,900 |
| 2022/06/02 | 5,170 | 5,170 | 5,000 | 5,060 | -120 | -2.3% | 9,700 |
| 2022/06/01 | 4,985 | 5,190 | 4,985 | 5,180 | +100 | +2% | 7,200 |
| 2022/05/31 | 5,180 | 5,180 | 5,020 | 5,080 | -90 | -1.7% | 14,200 |
| 2022/05/30 | 4,935 | 5,200 | 4,935 | 5,170 | +240 | +4.9% | 40,800 |
| 2022/05/27 | 5,150 | 5,150 | 4,880 | 4,930 | -150 | -3% | 20,000 |
| 2022/05/26 | 5,130 | 5,150 | 5,040 | 5,080 | +20 | +0.4% | 17,600 |
| 2022/05/25 | 5,050 | 5,090 | 4,980 | 5,060 | +10 | +0.2% | 12,800 |
| 2022/05/24 | 5,080 | 5,180 | 5,000 | 5,050 | -110 | -2.1% | 8,700 |
| 2022/05/23 | 5,090 | 5,210 | 5,080 | 5,160 | +150 | +3% | 11,600 |
| 2022/05/20 | 4,980 | 5,160 | 4,940 | 5,010 | +10 | +0.2% | 12,800 |
| 2022/05/19 | 4,940 | 5,060 | 4,860 | 5,000 | -80 | -1.6% | 17,800 |
| 2022/05/18 | 4,830 | 5,090 | 4,830 | 5,080 | +250 | +5.2% | 20,000 |
| 2022/05/17 | 4,665 | 4,865 | 4,625 | 4,830 | +105 | +2.2% | 23,600 |
| 2022/05/16 | 4,710 | 4,790 | 4,655 | 4,725 | +195 | +4.3% | 15,900 |
| 2022/05/13 | 4,465 | 4,575 | 4,405 | 4,530 | +65 | +1.5% | 27,700 |
| 2022/05/12 | 4,550 | 4,550 | 4,440 | 4,465 | -155 | -3.4% | 23,100 |
| 2022/05/11 | 4,600 | 4,660 | 4,550 | 4,620 | -60 | -1.3% | 17,900 |
| 2022/05/10 | 4,705 | 4,750 | 4,595 | 4,680 | -95 | -2% | 20,500 |
| 2022/05/09 | 5,000 | 5,010 | 4,775 | 4,775 | -375 | -7.3% | 17,800 |
| 2022/05/06 | 5,200 | 5,200 | 5,130 | 5,150 | -40 | -0.8% | 14,800 |
| 2022/05/02 | 5,230 | 5,230 | 5,170 | 5,190 | -10 | -0.2% | 13,700 |
| 2022/04/28 | 5,100 | 5,220 | 5,100 | 5,200 | +100 | +2% | 34,000 |
| 2022/04/27 | 5,140 | 5,200 | 5,040 | 5,100 | -200 | -3.8% | 42,200 |
| 2022/04/26 | 5,120 | 5,340 | 5,120 | 5,300 | +140 | +2.7% | 15,600 |
| 2022/04/25 | 5,120 | 5,240 | 5,100 | 5,160 | -160 | -3% | 11,900 |
| 2022/04/22 | 5,260 | 5,560 | 5,160 | 5,320 | -40 | -0.7% | 14,000 |
| 2022/04/21 | 5,180 | 5,390 | 5,180 | 5,360 | -20 | -0.4% | 16,600 |
| 2022/04/20 | 5,560 | 5,560 | 5,380 | 5,380 | -170 | -3.1% | 9,500 |
| 2022/04/19 | 5,540 | 5,610 | 5,520 | 5,550 | -70 | -1.2% | 10,000 |
| 2022/04/18 | 5,590 | 5,660 | 5,560 | 5,620 | -70 | -1.2% | 13,200 |
| 2022/04/15 | 5,710 | 5,730 | 5,640 | 5,690 | -60 | -1% | 10,400 |
| 2022/04/14 | 5,800 | 5,800 | 5,690 | 5,750 | +50 | +0.9% | 8,600 |
| 2022/04/13 | 5,690 | 5,740 | 5,630 | 5,700 | -40 | -0.7% | 23,100 |
| 2022/04/12 | 5,760 | 5,910 | 5,690 | 5,740 | -220 | -3.7% | 22,400 |
| 2022/04/11 | 6,040 | 6,040 | 5,860 | 5,960 | -90 | -1.5% | 15,700 |
| 2022/04/08 | 6,170 | 6,200 | 5,960 | 6,050 | -150 | -2.4% | 22,100 |
| 2022/04/07 | 6,350 | 6,350 | 6,130 | 6,200 | -240 | -3.7% | 20,800 |
| 2022/04/06 | 6,450 | 6,490 | 6,290 | 6,440 | -110 | -1.7% | 20,900 |
| 2022/04/05 | 6,600 | 6,680 | 6,540 | 6,550 | -80 | -1.2% | 10,500 |
| 2022/04/04 | 6,590 | 6,660 | 6,300 | 6,630 | +40 | +0.6% | 12,600 |
| 2022/04/01 | 6,690 | 6,690 | 6,530 | 6,590 | -70 | -1.1% | 10,000 |
| 2022/03/31 | 6,560 | 6,770 | 6,560 | 6,660 | -80 | -1.2% | 19,500 |
751～
800
件表示中 / 6984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 | 771,000円 | +6.0% | -5.0% | 1.83% | 13.96倍 | 1.53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 | 603,000円 | +10.1% | -3.2% | 1.76% | 16.89倍 | 1.69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 | 202,900円 | +4.5% | -1.2% | 3.61% | 17.01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 | 338,000円 | +1.2% | -2.1% | 3.40% | 7.34倍 | 1.20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
