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 |
|---|---|---|---|---|---|---|---|
| 2020/07/20 | 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 |
| 2020/05/29 | 5,200 | 5,250 | 5,120 | 5,160 | -30 | -0.6% | 11,900 |
| 2020/05/28 | 5,140 | 5,190 | 4,990 | 5,190 | +120 | +2.4% | 13,400 |
| 2020/05/27 | 5,080 | 5,080 | 4,965 | 5,070 | -40 | -0.8% | 16,100 |
| 2020/05/26 | 5,120 | 5,170 | 5,060 | 5,110 | -10 | -0.2% | 14,400 |
| 2020/05/25 | 4,990 | 5,120 | 4,975 | 5,120 | +120 | +2.4% | 9,200 |
| 2020/05/22 | 4,995 | 5,020 | 4,895 | 5,000 | +5 | +0.1% | 11,400 |
| 2020/05/21 | 4,895 | 5,020 | 4,890 | 4,995 | +75 | +1.5% | 15,400 |
| 2020/05/20 | 4,890 | 4,920 | 4,835 | 4,920 | +10 | +0.2% | 4,600 |
| 2020/05/19 | 4,885 | 4,910 | 4,800 | 4,910 | +95 | +2% | 5,700 |
| 2020/05/18 | 4,750 | 4,835 | 4,680 | 4,815 | +65 | +1.4% | 6,700 |
| 2020/05/15 | 4,855 | 4,860 | 4,595 | 4,750 | -105 | -2.2% | 15,900 |
| 2020/05/14 | 4,920 | 4,920 | 4,855 | 4,855 | -65 | -1.3% | 2,800 |
| 2020/05/13 | 4,795 | 4,920 | 4,795 | 4,920 | +135 | +2.8% | 4,000 |
| 2020/05/12 | 4,885 | 4,925 | 4,785 | 4,785 | -15 | -0.3% | 4,000 |
1251～
1300
件表示中 / 7021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 | 885,000円 | +6.0% | -5.0% | 1.59% | 16.02倍 | 1.75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 | 102,400円 | -2.6% | -2.6% | 2.93% | 19.88倍 | 0.80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 | 559,000円 | +10.1% | -3.2% | 1.90% | 15.65倍 | 1.57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 | 211,600円 | +4.5% | -1.2% | 3.47% | 17.74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 | 411,000円 | +1.2% | -2.1% | 0.00% | 8.93倍 | 1.46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
