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 |
|---|---|---|---|---|---|---|---|
| 2021/12/22 | 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 |
| 2021/11/01 | 7,380 | 7,770 | 7,370 | 7,740 | +510 | +7.1% | 28,000 |
| 2021/10/29 | 7,180 | 7,300 | 7,150 | 7,230 | +50 | +0.7% | 7,700 |
| 2021/10/28 | 7,120 | 7,260 | 7,030 | 7,180 | +20 | +0.3% | 16,800 |
| 2021/10/27 | 7,130 | 7,160 | 7,090 | 7,160 | +20 | +0.3% | 6,500 |
| 2021/10/26 | 7,110 | 7,150 | 7,020 | 7,140 | +150 | +2.1% | 9,500 |
| 2021/10/25 | 7,050 | 7,140 | 6,990 | 6,990 | -60 | -0.9% | 16,000 |
| 2021/10/22 | 6,900 | 7,070 | 6,900 | 7,050 | +60 | +0.9% | 11,100 |
| 2021/10/21 | 7,090 | 7,090 | 6,980 | 6,990 | -100 | -1.4% | 9,000 |
| 2021/10/20 | 7,280 | 7,280 | 7,060 | 7,090 | -190 | -2.6% | 14,100 |
| 2021/10/19 | 7,350 | 7,390 | 7,270 | 7,280 | -60 | -0.8% | 7,700 |
| 2021/10/18 | 7,300 | 7,370 | 7,240 | 7,340 | +160 | +2.2% | 13,100 |
| 2021/10/15 | 7,060 | 7,240 | 7,050 | 7,180 | +150 | +2.1% | 15,500 |
| 2021/10/14 | 6,860 | 7,040 | 6,790 | 7,030 | +100 | +1.4% | 21,200 |
| 2021/10/13 | 7,150 | 7,150 | 6,930 | 6,930 | -290 | -4% | 19,200 |
| 2021/10/12 | 7,280 | 7,300 | 7,130 | 7,220 | -110 | -1.5% | 29,500 |
901～
950
件表示中 / 7020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 | 900,000円 | +6.0% | -5.0% | 1.57% | 16.30倍 | 1.78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 | 101,700円 | -2.6% | -2.6% | 2.95% | 19.74倍 | 0.79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 |
| 日東紡 | 571,000円 | +10.1% | -3.2% | 1.86% | 15.99倍 | 1.60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 | 211,700円 | +4.5% | -1.2% | 3.46% | 17.75倍 | 2.06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 |
| 黒崎播磨 | 409,000円 | +1.2% | -2.1% | 0.00% | 8.89倍 | 1.45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
