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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 6,000 | 6,140 | 5,970 | 6,140 | +140 | +2.3% | 8,800 |
| 2024/06/26 | 5,940 | 6,030 | 5,840 | 6,000 | +60 | +1% | 7,200 |
| 2024/06/25 | 5,910 | 6,050 | 5,850 | 5,940 | +30 | +0.5% | 7,900 |
| 2024/06/24 | 5,880 | 5,940 | 5,850 | 5,910 | +110 | +1.9% | 8,800 |
| 2024/06/21 | 5,910 | 5,940 | 5,800 | 5,800 | -130 | -2.2% | 18,000 |
| 2024/06/20 | 5,830 | 5,980 | 5,780 | 5,930 | +20 | +0.3% | 10,800 |
| 2024/06/19 | 5,990 | 6,010 | 5,780 | 5,910 | -70 | -1.2% | 7,600 |
| 2024/06/18 | 5,870 | 6,210 | 5,870 | 5,980 | +110 | +1.9% | 12,000 |
| 2024/06/17 | 6,130 | 6,130 | 5,810 | 5,870 | -310 | -5% | 9,800 |
| 2024/06/14 | 5,770 | 6,200 | 5,670 | 6,180 | +410 | +7.1% | 21,600 |
| 2024/06/13 | 5,810 | 5,900 | 5,770 | 5,770 | -70 | -1.2% | 6,400 |
| 2024/06/12 | 5,800 | 5,860 | 5,780 | 5,840 | +30 | +0.5% | 5,100 |
| 2024/06/11 | 5,760 | 5,930 | 5,760 | 5,810 | +50 | +0.9% | 10,900 |
| 2024/06/10 | 5,480 | 5,830 | 5,480 | 5,760 | +240 | +4.3% | 8,300 |
| 2024/06/07 | 5,480 | 5,550 | 5,430 | 5,520 | +80 | +1.5% | 4,100 |
| 2024/06/06 | 5,490 | 5,510 | 5,410 | 5,440 | -30 | -0.5% | 3,800 |
| 2024/06/05 | 5,570 | 5,570 | 5,400 | 5,470 | -100 | -1.8% | 4,700 |
| 2024/06/04 | 5,640 | 5,760 | 5,570 | 5,570 | -90 | -1.6% | 15,500 |
| 2024/06/03 | 5,770 | 5,870 | 5,560 | 5,660 | -40 | -0.7% | 17,900 |
| 2024/05/31 | 5,200 | 5,700 | 5,200 | 5,700 | +530 | +10.3% | 24,400 |
| 2024/05/30 | 5,060 | 5,190 | 5,060 | 5,170 | +40 | +0.8% | 6,900 |
| 2024/05/29 | 5,130 | 5,170 | 4,995 | 5,130 | ±0 | ±0% | 6,900 |
| 2024/05/28 | 5,110 | 5,180 | 5,110 | 5,130 | +20 | +0.4% | 4,700 |
| 2024/05/27 | 5,140 | 5,170 | 4,945 | 5,110 | -40 | -0.8% | 43,800 |
| 2024/05/24 | 5,130 | 5,250 | 4,995 | 5,150 | +10 | +0.2% | 15,100 |
| 2024/05/23 | 5,140 | 5,240 | 5,040 | 5,140 | +20 | +0.4% | 10,400 |
| 2024/05/22 | 5,150 | 5,160 | 5,040 | 5,120 | -30 | -0.6% | 15,800 |
| 2024/05/21 | 5,200 | 5,220 | 5,150 | 5,150 | -30 | -0.6% | 4,600 |
| 2024/05/20 | 5,150 | 5,230 | 5,150 | 5,180 | +30 | +0.6% | 9,800 |
| 2024/05/17 | 5,140 | 5,180 | 5,080 | 5,150 | +10 | +0.2% | 5,500 |
| 2024/05/16 | 5,170 | 5,190 | 5,000 | 5,140 | -30 | -0.6% | 31,400 |
| 2024/05/15 | 5,370 | 5,370 | 5,050 | 5,170 | -210 | -3.9% | 29,800 |
| 2024/05/14 | 5,360 | 5,480 | 5,220 | 5,380 | +10 | +0.2% | 16,300 |
| 2024/05/13 | 5,390 | 5,460 | 5,260 | 5,370 | -20 | -0.4% | 9,000 |
| 2024/05/10 | 5,520 | 5,520 | 5,340 | 5,390 | -130 | -2.4% | 13,100 |
| 2024/05/09 | 5,410 | 5,600 | 5,410 | 5,520 | +100 | +1.8% | 7,300 |
| 2024/05/08 | 5,580 | 5,620 | 5,420 | 5,420 | -200 | -3.6% | 13,100 |
| 2024/05/07 | 5,790 | 5,790 | 5,580 | 5,620 | -110 | -1.9% | 7,200 |
| 2024/05/02 | 5,680 | 5,820 | 5,680 | 5,730 | ±0 | ±0% | 4,100 |
| 2024/05/01 | 5,710 | 5,780 | 5,710 | 5,730 | -80 | -1.4% | 1,800 |
| 2024/04/30 | 5,630 | 5,810 | 5,600 | 5,810 | +180 | +3.2% | 5,800 |
| 2024/04/26 | 5,420 | 5,630 | 5,420 | 5,630 | +250 | +4.6% | 15,300 |
| 2024/04/25 | 5,470 | 5,530 | 5,230 | 5,380 | -150 | -2.7% | 16,200 |
| 2024/04/24 | 5,550 | 5,630 | 5,500 | 5,530 | -20 | -0.4% | 6,100 |
| 2024/04/23 | 5,510 | 5,580 | 5,430 | 5,550 | +130 | +2.4% | 5,600 |
| 2024/04/22 | 5,350 | 5,460 | 5,300 | 5,420 | +120 | +2.3% | 4,700 |
| 2024/04/19 | 5,640 | 5,640 | 5,240 | 5,300 | -250 | -4.5% | 22,000 |
| 2024/04/18 | 5,630 | 5,650 | 5,370 | 5,550 | +20 | +0.4% | 12,300 |
| 2024/04/17 | 5,870 | 5,910 | 5,530 | 5,530 | -440 | -7.4% | 29,600 |
| 2024/04/16 | 6,040 | 6,100 | 5,880 | 5,970 | -150 | -2.5% | 13,500 |
101～
150
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
