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 |
|---|---|---|---|---|---|---|---|
| 2020/08/12 | 6,120 | 6,430 | 5,990 | 6,390 | +250 | +4.1% | 17,800 |
| 2020/08/11 | 5,690 | 6,160 | 5,640 | 6,140 | +480 | +8.5% | 15,500 |
| 2020/08/07 | 5,860 | 5,860 | 5,650 | 5,660 | -110 | -1.9% | 4,500 |
| 2020/08/06 | 5,880 | 5,880 | 5,690 | 5,770 | -130 | -2.2% | 2,600 |
| 2020/08/05 | 5,860 | 5,900 | 5,780 | 5,900 | +170 | +3% | 8,400 |
| 2020/08/04 | 5,560 | 5,790 | 5,560 | 5,730 | +270 | +4.9% | 10,500 |
| 2020/08/03 | 5,560 | 5,660 | 5,460 | 5,460 | ±0 | ±0% | 400 |
| 2020/07/31 | 5,600 | 5,600 | 5,400 | 5,460 | -90 | -1.6% | 11,200 |
| 2020/07/30 | 5,590 | 5,650 | 5,550 | 5,550 | -30 | -0.5% | 5,300 |
| 2020/07/29 | 5,740 | 5,740 | 5,570 | 5,580 | -160 | -2.8% | 5,700 |
| 2020/07/28 | 5,710 | 5,930 | 5,690 | 5,740 | +40 | +0.7% | 11,600 |
| 2020/07/27 | 5,570 | 5,700 | 5,510 | 5,700 | +130 | +2.3% | 5,900 |
| 2020/07/22 | 5,650 | 5,670 | 5,570 | 5,570 | -80 | -1.4% | 6,600 |
| 2020/07/21 | 5,590 | 5,660 | 5,550 | 5,650 | +90 | +1.6% | 6,600 |
| 2020/07/20 | 5,610 | 5,620 | 5,500 | 5,560 | -50 | -0.9% | 6,800 |
| 2020/07/17 | 5,600 | 5,650 | 5,490 | 5,610 | +40 | +0.7% | 4,600 |
| 2020/07/16 | 5,500 | 5,610 | 5,460 | 5,570 | +90 | +1.6% | 8,800 |
| 2020/07/15 | 5,360 | 5,490 | 5,250 | 5,480 | +150 | +2.8% | 11,300 |
| 2020/07/14 | 5,050 | 5,330 | 4,950 | 5,330 | +320 | +6.4% | 10,900 |
| 2020/07/13 | 4,950 | 5,090 | 4,920 | 5,010 | +200 | +4.2% | 8,600 |
| 2020/07/10 | 5,120 | 5,120 | 4,775 | 4,810 | -340 | -6.6% | 14,200 |
| 2020/07/09 | 5,150 | 5,180 | 5,120 | 5,150 | -50 | -1% | 3,000 |
| 2020/07/08 | 5,080 | 5,240 | 5,070 | 5,200 | +160 | +3.2% | 9,500 |
| 2020/07/07 | 5,170 | 5,200 | 5,020 | 5,040 | -110 | -2.1% | 4,300 |
| 2020/07/06 | 5,150 | 5,220 | 5,140 | 5,150 | +20 | +0.4% | 5,700 |
| 2020/07/03 | 5,190 | 5,190 | 5,090 | 5,130 | -20 | -0.4% | 6,900 |
| 2020/07/02 | 5,340 | 5,340 | 5,140 | 5,150 | -150 | -2.8% | 6,900 |
| 2020/07/01 | 5,570 | 5,570 | 5,290 | 5,300 | -170 | -3.1% | 10,200 |
| 2020/06/30 | 5,640 | 5,640 | 5,470 | 5,470 | -90 | -1.6% | 4,900 |
| 2020/06/29 | 5,500 | 5,590 | 5,390 | 5,560 | +60 | +1.1% | 7,800 |
| 2020/06/26 | 5,390 | 5,530 | 5,390 | 5,500 | +190 | +3.6% | 8,700 |
| 2020/06/25 | 5,290 | 5,380 | 5,250 | 5,310 | +10 | +0.2% | 11,400 |
| 2020/06/24 | 5,450 | 5,450 | 5,300 | 5,300 | -120 | -2.2% | 6,400 |
| 2020/06/23 | 5,580 | 5,650 | 5,410 | 5,420 | -130 | -2.3% | 8,300 |
| 2020/06/22 | 5,550 | 5,700 | 5,490 | 5,550 | +70 | +1.3% | 8,200 |
| 2020/06/19 | 5,670 | 5,740 | 5,480 | 5,480 | -130 | -2.3% | 28,100 |
| 2020/06/18 | 5,580 | 5,630 | 5,550 | 5,610 | +50 | +0.9% | 11,300 |
| 2020/06/17 | 5,420 | 5,670 | 5,420 | 5,560 | +180 | +3.3% | 17,000 |
| 2020/06/16 | 5,260 | 5,440 | 5,210 | 5,380 | +210 | +4.1% | 21,300 |
| 2020/06/15 | 5,180 | 5,280 | 5,150 | 5,170 | -10 | -0.2% | 7,100 |
| 2020/06/12 | 5,210 | 5,240 | 5,150 | 5,180 | -40 | -0.8% | 11,900 |
| 2020/06/11 | 5,230 | 5,320 | 5,220 | 5,220 | -100 | -1.9% | 11,000 |
| 2020/06/10 | 5,280 | 5,350 | 5,210 | 5,320 | +120 | +2.3% | 10,100 |
| 2020/06/09 | 5,280 | 5,280 | 5,200 | 5,200 | -90 | -1.7% | 7,100 |
| 2020/06/08 | 5,340 | 5,340 | 5,190 | 5,290 | +30 | +0.6% | 10,600 |
| 2020/06/05 | 5,330 | 5,340 | 5,230 | 5,260 | -30 | -0.6% | 11,700 |
| 2020/06/04 | 5,340 | 5,340 | 5,270 | 5,290 | -10 | -0.2% | 6,900 |
| 2020/06/03 | 5,310 | 5,310 | 5,150 | 5,300 | +80 | +1.5% | 9,900 |
| 2020/06/02 | 5,130 | 5,320 | 5,130 | 5,220 | +90 | +1.8% | 14,300 |
| 2020/06/01 | 5,160 | 5,190 | 5,070 | 5,130 | -30 | -0.6% | 6,900 |
1051～
1100
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
