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 |
|---|---|---|---|---|---|---|---|
| 2020/12/15 | 4,075 | 4,080 | 4,035 | 4,070 | -25 | -0.6% | 4,200 |
| 2020/12/14 | 4,020 | 4,120 | 4,020 | 4,095 | +80 | +2% | 9,700 |
| 2020/12/11 | 4,060 | 4,060 | 3,965 | 4,015 | +25 | +0.6% | 14,500 |
| 2020/12/10 | 4,065 | 4,065 | 3,980 | 3,990 | -30 | -0.7% | 4,900 |
| 2020/12/09 | 4,060 | 4,080 | 3,990 | 4,020 | +20 | +0.5% | 6,300 |
| 2020/12/08 | 3,955 | 4,075 | 3,955 | 4,000 | +80 | +2% | 11,900 |
| 2020/12/07 | 4,110 | 4,110 | 3,920 | 3,920 | -135 | -3.3% | 11,500 |
| 2020/12/04 | 4,050 | 4,075 | 4,020 | 4,055 | -35 | -0.9% | 6,900 |
| 2020/12/03 | 4,105 | 4,155 | 3,960 | 4,090 | +35 | +0.9% | 15,900 |
| 2020/12/02 | 4,185 | 4,185 | 4,010 | 4,055 | -60 | -1.5% | 15,700 |
| 2020/12/01 | 4,175 | 4,180 | 4,090 | 4,115 | -60 | -1.4% | 9,600 |
| 2020/11/30 | 4,215 | 4,265 | 4,170 | 4,175 | +5 | +0.1% | 12,400 |
| 2020/11/27 | 4,160 | 4,390 | 4,155 | 4,170 | -40 | -1% | 24,700 |
| 2020/11/26 | 4,370 | 4,370 | 4,205 | 4,210 | -90 | -2.1% | 11,200 |
| 2020/11/25 | 4,510 | 4,535 | 4,275 | 4,300 | -160 | -3.6% | 21,900 |
| 2020/11/24 | 4,680 | 4,680 | 4,460 | 4,460 | -90 | -2% | 15,900 |
| 2020/11/20 | 4,560 | 4,575 | 4,525 | 4,550 | -65 | -1.4% | 5,600 |
| 2020/11/19 | 4,655 | 4,655 | 4,580 | 4,615 | -40 | -0.9% | 8,200 |
| 2020/11/18 | 4,585 | 4,695 | 4,585 | 4,655 | +50 | +1.1% | 5,900 |
| 2020/11/17 | 4,610 | 4,650 | 4,580 | 4,605 | -5 | -0.1% | 10,000 |
| 2020/11/16 | 4,715 | 4,750 | 4,580 | 4,610 | -75 | -1.6% | 19,100 |
| 2020/11/13 | 4,860 | 4,880 | 4,645 | 4,685 | -175 | -3.6% | 17,200 |
| 2020/11/12 | 4,940 | 4,950 | 4,820 | 4,860 | -20 | -0.4% | 8,500 |
| 2020/11/11 | 4,915 | 4,930 | 4,820 | 4,880 | +95 | +2% | 20,200 |
| 2020/11/10 | 4,915 | 4,925 | 4,740 | 4,785 | -130 | -2.6% | 25,200 |
| 2020/11/09 | 5,030 | 5,050 | 4,860 | 4,915 | -40 | -0.8% | 22,100 |
| 2020/11/06 | 4,945 | 5,000 | 4,885 | 4,955 | +65 | +1.3% | 14,900 |
| 2020/11/05 | 4,815 | 4,945 | 4,795 | 4,890 | +95 | +2% | 26,000 |
| 2020/11/04 | 4,925 | 4,970 | 4,720 | 4,795 | -60 | -1.2% | 19,100 |
| 2020/11/02 | 4,715 | 5,050 | 4,715 | 4,855 | +140 | +3% | 14,000 |
| 2020/10/30 | 4,775 | 4,865 | 4,695 | 4,715 | -60 | -1.3% | 14,100 |
| 2020/10/29 | 4,795 | 4,835 | 4,740 | 4,775 | -30 | -0.6% | 9,300 |
| 2020/10/28 | 4,790 | 4,810 | 4,690 | 4,805 | +15 | +0.3% | 12,700 |
| 2020/10/27 | 4,760 | 5,100 | 4,725 | 4,790 | -5 | -0.1% | 23,700 |
| 2020/10/26 | 4,860 | 4,860 | 4,650 | 4,795 | -30 | -0.6% | 11,000 |
| 2020/10/23 | 4,855 | 4,905 | 4,775 | 4,825 | -30 | -0.6% | 15,300 |
| 2020/10/22 | 5,040 | 5,040 | 4,835 | 4,855 | -225 | -4.4% | 15,300 |
| 2020/10/21 | 5,140 | 5,180 | 5,080 | 5,080 | -60 | -1.2% | 7,300 |
| 2020/10/20 | 5,240 | 5,360 | 5,090 | 5,140 | -130 | -2.5% | 17,200 |
| 2020/10/19 | 5,290 | 5,360 | 5,220 | 5,270 | -20 | -0.4% | 20,600 |
| 2020/10/16 | 5,370 | 5,440 | 5,290 | 5,290 | -120 | -2.2% | 17,000 |
| 2020/10/15 | 5,510 | 5,580 | 5,390 | 5,410 | -90 | -1.6% | 13,900 |
| 2020/10/14 | 5,490 | 5,550 | 5,470 | 5,500 | -30 | -0.5% | 9,700 |
| 2020/10/13 | 5,590 | 5,590 | 5,400 | 5,530 | -60 | -1.1% | 17,600 |
| 2020/10/12 | 5,710 | 5,720 | 5,470 | 5,590 | -20 | -0.4% | 18,600 |
| 2020/10/09 | 5,730 | 5,770 | 5,560 | 5,610 | -120 | -2.1% | 15,900 |
| 2020/10/08 | 5,770 | 5,900 | 5,700 | 5,730 | +60 | +1.1% | 31,800 |
| 2020/10/07 | 5,590 | 5,740 | 5,510 | 5,670 | ±0 | ±0% | 30,800 |
| 2020/10/06 | 5,830 | 5,840 | 5,660 | 5,670 | -160 | -2.7% | 33,100 |
| 2020/10/05 | 5,920 | 5,970 | 5,800 | 5,830 | -110 | -1.9% | 18,000 |
1151～
1200
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 | 891,000円 | +6.0% | -5.0% | 1.58% | 16.14倍 | 1.76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 | 102,100円 | -2.6% | -2.6% | 2.94% | 19.82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 | 564,000円 | +10.1% | -3.2% | 1.88% | 15.79倍 | 1.58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 | 211,400円 | +4.5% | -1.2% | 3.47% | 17.72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 | 409,500円 | +1.2% | -2.1% | 0.00% | 8.90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
