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 |
|---|---|---|---|---|---|---|---|
| 2021/05/17 | 3,840 | 4,000 | 3,815 | 3,955 | +80 | +2.1% | 22,900 |
| 2021/05/14 | 3,855 | 3,975 | 3,800 | 3,875 | +75 | +2% | 15,200 |
| 2021/05/13 | 3,830 | 3,915 | 3,775 | 3,800 | -30 | -0.8% | 20,800 |
| 2021/05/12 | 3,915 | 4,090 | 3,770 | 3,830 | -20 | -0.5% | 61,200 |
| 2021/05/11 | 4,065 | 4,065 | 3,825 | 3,850 | -245 | -6% | 19,400 |
| 2021/05/10 | 3,970 | 4,105 | 3,970 | 4,095 | +115 | +2.9% | 18,200 |
| 2021/05/07 | 4,060 | 4,060 | 3,940 | 3,980 | -20 | -0.5% | 14,900 |
| 2021/05/06 | 3,850 | 4,050 | 3,840 | 4,000 | +190 | +5% | 30,600 |
| 2021/04/30 | 3,680 | 3,865 | 3,680 | 3,810 | +105 | +2.8% | 25,600 |
| 2021/04/28 | 3,755 | 3,765 | 3,685 | 3,705 | -70 | -1.9% | 14,900 |
| 2021/04/27 | 3,770 | 3,830 | 3,765 | 3,775 | -15 | -0.4% | 8,100 |
| 2021/04/26 | 3,875 | 3,875 | 3,790 | 3,790 | -100 | -2.6% | 6,900 |
| 2021/04/23 | 3,850 | 3,950 | 3,840 | 3,890 | +35 | +0.9% | 12,000 |
| 2021/04/22 | 3,760 | 3,855 | 3,760 | 3,855 | +25 | +0.7% | 17,600 |
| 2021/04/21 | 3,900 | 3,905 | 3,790 | 3,830 | -120 | -3% | 25,500 |
| 2021/04/20 | 3,995 | 4,010 | 3,950 | 3,950 | -55 | -1.4% | 8,700 |
| 2021/04/19 | 4,020 | 4,065 | 3,995 | 4,005 | -5 | -0.1% | 5,000 |
| 2021/04/16 | 4,025 | 4,040 | 4,010 | 4,010 | -10 | -0.2% | 1,200 |
| 2021/04/15 | 3,995 | 4,055 | 3,995 | 4,020 | +25 | +0.6% | 6,900 |
| 2021/04/14 | 4,025 | 4,050 | 3,960 | 3,995 | -100 | -2.4% | 19,300 |
| 2021/04/13 | 4,065 | 4,130 | 4,045 | 4,095 | +45 | +1.1% | 10,300 |
| 2021/04/12 | 4,065 | 4,065 | 4,005 | 4,050 | +20 | +0.5% | 6,200 |
| 2021/04/09 | 4,050 | 4,075 | 4,000 | 4,030 | -10 | -0.2% | 13,100 |
| 2021/04/08 | 4,175 | 4,175 | 4,025 | 4,040 | -150 | -3.6% | 17,700 |
| 2021/04/07 | 4,050 | 4,210 | 4,040 | 4,190 | +175 | +4.4% | 26,300 |
| 2021/04/06 | 4,085 | 4,105 | 3,985 | 4,015 | -95 | -2.3% | 18,800 |
| 2021/04/05 | 4,065 | 4,130 | 4,035 | 4,110 | +80 | +2% | 13,900 |
| 2021/04/02 | 4,080 | 4,080 | 4,030 | 4,030 | +5 | +0.1% | 6,800 |
| 2021/04/01 | 4,035 | 4,105 | 4,000 | 4,025 | +20 | +0.5% | 12,500 |
| 2021/03/31 | 4,000 | 4,085 | 4,000 | 4,005 | -5 | -0.1% | 16,500 |
| 2021/03/30 | 4,185 | 4,225 | 3,980 | 4,010 | -220 | -5.2% | 34,700 |
| 2021/03/29 | 4,180 | 4,235 | 4,060 | 4,230 | +110 | +2.7% | 110,800 |
| 2021/03/26 | 4,085 | 4,165 | 4,030 | 4,120 | +15 | +0.4% | 60,200 |
| 2021/03/25 | 4,055 | 4,105 | 3,975 | 4,105 | +80 | +2% | 29,000 |
| 2021/03/24 | 4,075 | 4,075 | 3,935 | 4,025 | -60 | -1.5% | 32,700 |
| 2021/03/23 | 4,235 | 4,235 | 4,060 | 4,085 | -110 | -2.6% | 31,900 |
| 2021/03/22 | 4,265 | 4,295 | 4,175 | 4,195 | -190 | -4.3% | 55,500 |
| 2021/03/19 | 4,220 | 4,400 | 4,220 | 4,385 | +105 | +2.5% | 35,400 |
| 2021/03/18 | 4,310 | 4,360 | 4,230 | 4,280 | ±0 | ±0% | 28,500 |
| 2021/03/17 | 4,305 | 4,305 | 4,230 | 4,280 | -25 | -0.6% | 18,000 |
| 2021/03/16 | 4,245 | 4,320 | 4,150 | 4,305 | +60 | +1.4% | 18,300 |
| 2021/03/15 | 4,255 | 4,310 | 4,210 | 4,245 | -35 | -0.8% | 21,900 |
| 2021/03/12 | 4,180 | 4,295 | 4,150 | 4,280 | +60 | +1.4% | 26,200 |
| 2021/03/11 | 4,210 | 4,255 | 4,120 | 4,220 | -10 | -0.2% | 20,900 |
| 2021/03/10 | 4,325 | 4,345 | 4,205 | 4,230 | -70 | -1.6% | 16,300 |
| 2021/03/09 | 4,220 | 4,340 | 4,160 | 4,300 | +90 | +2.1% | 22,900 |
| 2021/03/08 | 4,275 | 4,295 | 4,175 | 4,210 | +5 | +0.1% | 24,800 |
| 2021/03/05 | 4,335 | 4,335 | 4,140 | 4,205 | -185 | -4.2% | 23,200 |
| 2021/03/04 | 4,460 | 4,470 | 4,280 | 4,390 | -140 | -3.1% | 16,300 |
| 2021/03/03 | 4,450 | 4,580 | 4,360 | 4,530 | +40 | +0.9% | 19,900 |
1051～
1100
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
