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 |
|---|---|---|---|---|---|---|---|
| 2021/10/11 | 7,550 | 7,730 | 7,270 | 7,330 | -220 | -2.9% | 44,600 |
| 2021/10/08 | 7,440 | 7,610 | 7,440 | 7,550 | +220 | +3% | 27,000 |
| 2021/10/07 | 7,240 | 7,470 | 7,230 | 7,330 | +90 | +1.2% | 25,800 |
| 2021/10/06 | 7,180 | 7,350 | 7,180 | 7,240 | +50 | +0.7% | 18,200 |
| 2021/10/05 | 7,130 | 7,270 | 7,010 | 7,190 | ±0 | ±0% | 25,500 |
| 2021/10/04 | 7,100 | 7,200 | 7,050 | 7,190 | +200 | +2.9% | 26,200 |
| 2021/10/01 | 7,140 | 7,140 | 6,980 | 6,990 | -230 | -3.2% | 24,300 |
| 2021/09/30 | 7,220 | 7,280 | 7,010 | 7,220 | ±0 | ±0% | 38,000 |
| 2021/09/29 | 7,100 | 7,220 | 7,000 | 7,220 | ±0 | ±0% | 32,100 |
| 2021/09/28 | 7,110 | 7,260 | 6,990 | 7,220 | +130 | +1.8% | 25,400 |
| 2021/09/27 | 7,100 | 7,130 | 7,010 | 7,090 | -90 | -1.3% | 43,000 |
| 2021/09/24 | 7,010 | 7,270 | 7,000 | 7,180 | +250 | +3.6% | 44,900 |
| 2021/09/22 | 6,990 | 7,180 | 6,860 | 6,930 | +40 | +0.6% | 38,700 |
| 2021/09/21 | 7,020 | 7,030 | 6,800 | 6,890 | -130 | -1.9% | 48,500 |
| 2021/09/17 | 6,810 | 7,160 | 6,720 | 7,020 | +210 | +3.1% | 364,100 |
| 2021/09/16 | 6,900 | 6,900 | 6,750 | 6,810 | -40 | -0.6% | 28,800 |
| 2021/09/15 | 6,800 | 6,930 | 6,750 | 6,850 | -50 | -0.7% | 22,800 |
| 2021/09/14 | 6,560 | 6,910 | 6,560 | 6,900 | +240 | +3.6% | 37,600 |
| 2021/09/13 | 6,370 | 6,660 | 6,360 | 6,660 | +210 | +3.3% | 24,000 |
| 2021/09/10 | 6,520 | 6,520 | 6,330 | 6,450 | -120 | -1.8% | 47,800 |
| 2021/09/09 | 6,630 | 6,710 | 6,500 | 6,570 | -20 | -0.3% | 29,700 |
| 2021/09/08 | 6,420 | 6,590 | 6,380 | 6,590 | +70 | +1.1% | 25,800 |
| 2021/09/07 | 6,350 | 6,660 | 6,340 | 6,520 | +220 | +3.5% | 40,800 |
| 2021/09/06 | 6,260 | 6,340 | 6,230 | 6,300 | -50 | -0.8% | 11,900 |
| 2021/09/03 | 6,060 | 6,350 | 6,030 | 6,350 | +250 | +4.1% | 27,800 |
| 2021/09/02 | 6,180 | 6,290 | 6,070 | 6,100 | -80 | -1.3% | 18,800 |
| 2021/09/01 | 6,250 | 6,250 | 6,050 | 6,180 | -140 | -2.2% | 17,800 |
| 2021/08/31 | 6,220 | 6,350 | 6,020 | 6,320 | +100 | +1.6% | 26,700 |
| 2021/08/30 | 6,000 | 6,260 | 6,000 | 6,220 | +220 | +3.7% | 27,900 |
| 2021/08/27 | 5,970 | 6,090 | 5,890 | 6,000 | +40 | +0.7% | 34,300 |
| 2021/08/26 | 5,860 | 6,030 | 5,820 | 5,960 | +140 | +2.4% | 27,100 |
| 2021/08/25 | 5,660 | 5,830 | 5,660 | 5,820 | +160 | +2.8% | 29,500 |
| 2021/08/24 | 5,630 | 5,790 | 5,590 | 5,660 | +70 | +1.3% | 36,000 |
| 2021/08/23 | 4,985 | 5,650 | 4,985 | 5,590 | +580 | +11.6% | 78,300 |
| 2021/08/20 | 5,120 | 5,120 | 4,800 | 5,010 | -40 | -0.8% | 14,600 |
| 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 |
951～
1000
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
