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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 4,890 | 5,110 | 4,890 | 5,050 | +105 | +2.1% | 15,200 |
| 2021/08/18 | 4,705 | 4,945 | 4,705 | 4,945 | +240 | +5.1% | 10,100 |
| 2021/08/17 | 4,855 | 4,855 | 4,705 | 4,705 | -100 | -2.1% | 2,800 |
| 2021/08/16 | 4,840 | 4,865 | 4,775 | 4,805 | -35 | -0.7% | 11,900 |
| 2021/08/13 | 4,895 | 4,895 | 4,825 | 4,840 | +40 | +0.8% | 5,200 |
| 2021/08/12 | 4,790 | 4,800 | 4,580 | 4,800 | +10 | +0.2% | 8,500 |
| 2021/08/11 | 4,725 | 4,795 | 4,705 | 4,790 | +85 | +1.8% | 11,000 |
| 2021/08/10 | 4,700 | 4,785 | 4,620 | 4,705 | +5 | +0.1% | 9,000 |
| 2021/08/06 | 4,555 | 4,700 | 4,505 | 4,700 | +110 | +2.4% | 12,900 |
| 2021/08/05 | 4,530 | 4,665 | 4,515 | 4,590 | -10 | -0.2% | 4,300 |
| 2021/08/04 | 4,585 | 4,600 | 4,520 | 4,600 | -25 | -0.5% | 9,400 |
| 2021/08/03 | 4,735 | 4,735 | 4,615 | 4,625 | -110 | -2.3% | 4,000 |
| 2021/08/02 | 4,585 | 4,735 | 4,550 | 4,735 | +290 | +6.5% | 14,500 |
| 2021/07/30 | 4,500 | 4,520 | 4,415 | 4,445 | -125 | -2.7% | 8,300 |
| 2021/07/29 | 4,560 | 4,570 | 4,535 | 4,570 | +70 | +1.6% | 5,700 |
| 2021/07/28 | 4,585 | 4,585 | 4,500 | 4,500 | -55 | -1.2% | 2,500 |
| 2021/07/27 | 4,640 | 4,680 | 4,515 | 4,555 | -40 | -0.9% | 11,300 |
| 2021/07/26 | 4,385 | 4,620 | 4,385 | 4,595 | +220 | +5% | 34,000 |
| 2021/07/21 | 4,110 | 4,380 | 4,110 | 4,375 | +285 | +7% | 34,200 |
| 2021/07/20 | 4,165 | 4,170 | 4,060 | 4,090 | -25 | -0.6% | 14,900 |
| 2021/07/19 | 4,205 | 4,205 | 4,105 | 4,115 | -90 | -2.1% | 14,600 |
| 2021/07/16 | 4,340 | 4,365 | 4,205 | 4,205 | -185 | -4.2% | 11,000 |
| 2021/07/15 | 4,355 | 4,400 | 4,305 | 4,390 | +35 | +0.8% | 14,300 |
| 2021/07/14 | 4,355 | 4,400 | 4,285 | 4,355 | ±0 | ±0% | 14,000 |
| 2021/07/13 | 4,320 | 4,400 | 4,305 | 4,355 | +10 | +0.2% | 23,400 |
| 2021/07/12 | 4,325 | 4,415 | 4,295 | 4,345 | +20 | +0.5% | 24,700 |
| 2021/07/09 | 4,180 | 4,390 | 4,135 | 4,325 | +75 | +1.8% | 31,100 |
| 2021/07/08 | 4,190 | 4,330 | 4,160 | 4,250 | +65 | +1.6% | 21,000 |
| 2021/07/07 | 4,225 | 4,225 | 4,155 | 4,185 | -50 | -1.2% | 7,100 |
| 2021/07/06 | 4,115 | 4,235 | 4,095 | 4,235 | +120 | +2.9% | 10,200 |
| 2021/07/05 | 4,070 | 4,160 | 4,035 | 4,115 | +40 | +1% | 8,500 |
| 2021/07/02 | 4,085 | 4,085 | 4,050 | 4,075 | +10 | +0.2% | 4,200 |
| 2021/07/01 | 4,195 | 4,195 | 4,065 | 4,065 | -155 | -3.7% | 11,600 |
| 2021/06/30 | 4,180 | 4,240 | 4,175 | 4,220 | +20 | +0.5% | 14,400 |
| 2021/06/29 | 4,150 | 4,230 | 4,130 | 4,200 | +25 | +0.6% | 13,600 |
| 2021/06/28 | 4,160 | 4,210 | 4,110 | 4,175 | +75 | +1.8% | 12,400 |
| 2021/06/25 | 4,070 | 4,125 | 4,050 | 4,100 | +55 | +1.4% | 7,600 |
| 2021/06/24 | 4,080 | 4,135 | 4,030 | 4,045 | -95 | -2.3% | 6,800 |
| 2021/06/23 | 4,070 | 4,145 | 3,980 | 4,140 | +55 | +1.3% | 18,300 |
| 2021/06/22 | 4,155 | 4,200 | 4,050 | 4,085 | ±0 | ±0% | 18,600 |
| 2021/06/21 | 4,300 | 4,300 | 4,085 | 4,085 | -270 | -6.2% | 21,100 |
| 2021/06/18 | 4,125 | 4,390 | 4,090 | 4,355 | +260 | +6.3% | 26,000 |
| 2021/06/17 | 4,100 | 4,100 | 4,095 | 4,095 | +5 | +0.1% | 1,300 |
| 2021/06/16 | 4,105 | 4,135 | 4,075 | 4,090 | -15 | -0.4% | 6,000 |
| 2021/06/15 | 4,035 | 4,125 | 4,025 | 4,105 | +40 | +1% | 17,600 |
| 2021/06/14 | 4,025 | 4,095 | 4,020 | 4,065 | +40 | +1% | 5,100 |
| 2021/06/11 | 4,110 | 4,130 | 4,020 | 4,025 | -110 | -2.7% | 15,000 |
| 2021/06/10 | 4,120 | 4,140 | 4,080 | 4,135 | +35 | +0.9% | 7,900 |
| 2021/06/09 | 4,135 | 4,180 | 4,100 | 4,100 | -30 | -0.7% | 6,500 |
| 2021/06/08 | 4,230 | 4,230 | 4,125 | 4,130 | -95 | -2.2% | 3,500 |
801～
850
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
