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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 5,560 | 5,690 | 5,490 | 5,640 | -50 | -0.9% | 8,600 |
| 2024/09/06 | 5,790 | 5,790 | 5,680 | 5,690 | ±0 | ±0% | 7,500 |
| 2024/09/05 | 5,640 | 5,840 | 5,610 | 5,690 | +10 | +0.2% | 8,600 |
| 2024/09/04 | 5,480 | 5,740 | 5,450 | 5,680 | +70 | +1.2% | 12,800 |
| 2024/09/03 | 5,520 | 5,670 | 5,420 | 5,610 | +90 | +1.6% | 13,700 |
| 2024/09/02 | 5,470 | 5,540 | 5,370 | 5,520 | +70 | +1.3% | 4,300 |
| 2024/08/30 | 5,390 | 5,520 | 5,390 | 5,450 | +60 | +1.1% | 7,600 |
| 2024/08/29 | 5,580 | 5,580 | 5,320 | 5,390 | -200 | -3.6% | 15,100 |
| 2024/08/28 | 5,540 | 5,640 | 5,430 | 5,590 | -20 | -0.4% | 10,500 |
| 2024/08/27 | 5,460 | 5,630 | 5,460 | 5,610 | +140 | +2.6% | 7,100 |
| 2024/08/26 | 5,420 | 5,520 | 5,390 | 5,470 | +30 | +0.6% | 5,100 |
| 2024/08/23 | 5,500 | 5,520 | 5,400 | 5,440 | -60 | -1.1% | 3,100 |
| 2024/08/22 | 5,400 | 5,500 | 5,390 | 5,500 | +100 | +1.9% | 5,600 |
| 2024/08/21 | 5,370 | 5,450 | 5,280 | 5,400 | -50 | -0.9% | 6,400 |
| 2024/08/20 | 5,490 | 5,490 | 5,270 | 5,450 | +20 | +0.4% | 12,200 |
| 2024/08/19 | 5,410 | 5,500 | 5,380 | 5,430 | ±0 | ±0% | 9,200 |
| 2024/08/16 | 5,420 | 5,580 | 5,150 | 5,430 | +110 | +2.1% | 16,400 |
| 2024/08/15 | 5,270 | 5,380 | 5,000 | 5,320 | +50 | +0.9% | 21,100 |
| 2024/08/14 | 5,190 | 5,330 | 5,050 | 5,270 | +80 | +1.5% | 9,300 |
| 2024/08/13 | 5,120 | 5,240 | 5,080 | 5,190 | +240 | +4.8% | 12,900 |
| 2024/08/09 | 4,950 | 5,150 | 4,890 | 4,950 | +10 | +0.2% | 9,800 |
| 2024/08/08 | 4,860 | 5,220 | 4,740 | 4,940 | -90 | -1.8% | 9,900 |
| 2024/08/07 | 4,770 | 5,160 | 4,770 | 5,030 | +190 | +3.9% | 6,400 |
| 2024/08/06 | 4,770 | 5,350 | 4,770 | 4,840 | +70 | +1.5% | 19,100 |
| 2024/08/05 | 4,810 | 4,900 | 4,640 | 4,770 | -380 | -7.4% | 25,600 |
| 2024/08/02 | 5,240 | 5,420 | 5,020 | 5,150 | -180 | -3.4% | 61,400 |
| 2024/08/01 | 5,480 | 5,500 | 5,290 | 5,330 | -300 | -5.3% | 23,900 |
| 2024/07/31 | 5,320 | 5,670 | 5,320 | 5,630 | +210 | +3.9% | 11,200 |
| 2024/07/30 | 5,460 | 5,480 | 5,340 | 5,420 | -90 | -1.6% | 10,300 |
| 2024/07/29 | 5,320 | 5,540 | 5,220 | 5,510 | +190 | +3.6% | 11,200 |
| 2024/07/26 | 5,280 | 5,440 | 5,220 | 5,320 | +20 | +0.4% | 12,200 |
| 2024/07/25 | 5,430 | 5,490 | 5,210 | 5,300 | -130 | -2.4% | 18,200 |
| 2024/07/24 | 5,500 | 5,550 | 5,380 | 5,430 | -90 | -1.6% | 16,800 |
| 2024/07/23 | 5,510 | 5,600 | 5,440 | 5,520 | +10 | +0.2% | 10,400 |
| 2024/07/22 | 5,700 | 5,700 | 5,510 | 5,510 | -190 | -3.3% | 11,500 |
| 2024/07/19 | 5,680 | 5,780 | 5,610 | 5,700 | -10 | -0.2% | 11,300 |
| 2024/07/18 | 5,730 | 5,820 | 5,580 | 5,710 | -30 | -0.5% | 12,600 |
| 2024/07/17 | 5,830 | 5,880 | 5,680 | 5,740 | -60 | -1% | 7,700 |
| 2024/07/16 | 5,670 | 6,050 | 5,670 | 5,800 | +130 | +2.3% | 7,500 |
| 2024/07/12 | 5,620 | 5,670 | 5,540 | 5,670 | ±0 | ±0% | 4,000 |
| 2024/07/11 | 5,660 | 5,690 | 5,580 | 5,670 | +90 | +1.6% | 9,300 |
| 2024/07/10 | 5,620 | 5,630 | 5,480 | 5,580 | -40 | -0.7% | 14,900 |
| 2024/07/09 | 5,560 | 5,690 | 5,510 | 5,620 | +60 | +1.1% | 7,300 |
| 2024/07/08 | 5,610 | 5,610 | 5,400 | 5,560 | -100 | -1.8% | 11,200 |
| 2024/07/05 | 5,710 | 5,740 | 5,610 | 5,660 | -60 | -1% | 8,300 |
| 2024/07/04 | 5,750 | 5,830 | 5,660 | 5,720 | -40 | -0.7% | 8,500 |
| 2024/07/03 | 5,780 | 5,930 | 5,660 | 5,760 | -40 | -0.7% | 9,100 |
| 2024/07/02 | 5,930 | 5,970 | 5,750 | 5,800 | -130 | -2.2% | 9,700 |
| 2024/07/01 | 6,060 | 6,070 | 5,860 | 5,930 | -120 | -2% | 8,000 |
| 2024/06/28 | 6,190 | 6,200 | 5,910 | 6,050 | -90 | -1.5% | 19,000 |
51～
100
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
