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 |
|---|---|---|---|---|---|---|---|
| 2024/11/18 | 5,920 | 6,050 | 5,880 | 5,990 | +30 | +0.5% | 10,300 |
| 2024/11/15 | 6,010 | 6,100 | 5,810 | 5,960 | +150 | +2.6% | 19,900 |
| 2024/11/14 | 6,060 | 6,060 | 5,810 | 5,810 | -250 | -4.1% | 10,600 |
| 2024/11/13 | 6,280 | 6,500 | 5,950 | 6,060 | -420 | -6.5% | 23,500 |
| 2024/11/12 | 6,510 | 6,770 | 6,440 | 6,480 | ±0 | ±0% | 20,600 |
| 2024/11/11 | 6,450 | 6,750 | 6,450 | 6,480 | -50 | -0.8% | 10,300 |
| 2024/11/08 | 6,490 | 6,680 | 6,490 | 6,530 | ±0 | ±0% | 10,100 |
| 2024/11/07 | 6,390 | 6,540 | 6,360 | 6,530 | +130 | +2% | 9,400 |
| 2024/11/06 | 6,360 | 6,450 | 6,290 | 6,400 | +90 | +1.4% | 6,400 |
| 2024/11/05 | 6,240 | 6,330 | 6,140 | 6,310 | +160 | +2.6% | 10,800 |
| 2024/11/01 | 6,270 | 6,300 | 6,150 | 6,150 | -170 | -2.7% | 5,600 |
| 2024/10/31 | 6,180 | 6,380 | 6,180 | 6,320 | +40 | +0.6% | 8,900 |
| 2024/10/30 | 6,300 | 6,340 | 6,160 | 6,280 | +20 | +0.3% | 18,300 |
| 2024/10/29 | 6,140 | 6,280 | 6,140 | 6,260 | +120 | +2% | 5,300 |
| 2024/10/28 | 6,000 | 6,200 | 6,000 | 6,140 | +90 | +1.5% | 3,600 |
| 2024/10/25 | 6,010 | 6,100 | 5,920 | 6,050 | +40 | +0.7% | 11,500 |
| 2024/10/24 | 5,800 | 6,100 | 5,800 | 6,010 | +130 | +2.2% | 13,800 |
| 2024/10/23 | 5,830 | 5,930 | 5,830 | 5,880 | -10 | -0.2% | 3,500 |
| 2024/10/22 | 5,780 | 5,890 | 5,740 | 5,890 | +100 | +1.7% | 9,200 |
| 2024/10/21 | 5,760 | 5,840 | 5,660 | 5,790 | +70 | +1.2% | 4,400 |
| 2024/10/18 | 5,730 | 5,730 | 5,670 | 5,720 | -10 | -0.2% | 900 |
| 2024/10/17 | 5,870 | 5,870 | 5,730 | 5,730 | -60 | -1% | 5,400 |
| 2024/10/16 | 5,820 | 5,910 | 5,790 | 5,790 | -70 | -1.2% | 4,400 |
| 2024/10/15 | 5,920 | 5,920 | 5,810 | 5,860 | +30 | +0.5% | 5,200 |
| 2024/10/11 | 5,860 | 5,870 | 5,750 | 5,830 | -50 | -0.9% | 6,700 |
| 2024/10/10 | 5,920 | 5,920 | 5,800 | 5,880 | -30 | -0.5% | 2,400 |
| 2024/10/09 | 5,890 | 5,930 | 5,800 | 5,910 | +20 | +0.3% | 6,300 |
| 2024/10/08 | 5,820 | 5,950 | 5,820 | 5,890 | -30 | -0.5% | 3,400 |
| 2024/10/07 | 5,860 | 5,990 | 5,820 | 5,920 | +60 | +1% | 6,600 |
| 2024/10/04 | 5,880 | 5,980 | 5,850 | 5,860 | ±0 | ±0% | 5,900 |
| 2024/10/03 | 5,850 | 5,900 | 5,780 | 5,860 | +160 | +2.8% | 5,900 |
| 2024/10/02 | 5,680 | 5,770 | 5,650 | 5,700 | -80 | -1.4% | 11,800 |
| 2024/10/01 | 5,700 | 5,920 | 5,700 | 5,780 | +100 | +1.8% | 5,000 |
| 2024/09/30 | 5,630 | 5,830 | 5,630 | 5,680 | -250 | -4.2% | 8,600 |
| 2024/09/27 | 5,820 | 6,030 | 5,820 | 5,930 | -40 | -0.7% | 10,100 |
| 2024/09/26 | 5,780 | 6,000 | 5,740 | 5,970 | +230 | +4% | 20,300 |
| 2024/09/25 | 5,850 | 5,850 | 5,680 | 5,740 | -10 | -0.2% | 7,200 |
| 2024/09/24 | 5,800 | 5,800 | 5,700 | 5,750 | +50 | +0.9% | 5,400 |
| 2024/09/20 | 5,810 | 5,810 | 5,680 | 5,700 | -10 | -0.2% | 9,700 |
| 2024/09/19 | 5,720 | 5,820 | 5,520 | 5,710 | +80 | +1.4% | 12,800 |
| 2024/09/18 | 5,620 | 5,680 | 5,520 | 5,630 | +10 | +0.2% | 9,600 |
| 2024/09/17 | 5,550 | 5,620 | 5,500 | 5,620 | +20 | +0.4% | 10,300 |
| 2024/09/13 | 5,650 | 5,720 | 5,560 | 5,600 | -80 | -1.4% | 12,500 |
| 2024/09/12 | 5,600 | 5,770 | 5,600 | 5,680 | +140 | +2.5% | 11,000 |
| 2024/09/11 | 5,530 | 5,600 | 5,480 | 5,540 | -90 | -1.6% | 8,600 |
| 2024/09/10 | 5,630 | 5,660 | 5,580 | 5,630 | -10 | -0.2% | 3,400 |
| 2024/09/09 | 5,560 | 5,690 | 5,490 | 5,640 | -50 | -0.9% | 8,600 |
| 2024/09/06 | 5,790 | 5,790 | 5,680 | 5,690 | ±0 | ±0% | 7,500 |
| 2024/09/05 | 5,640 | 5,840 | 5,610 | 5,690 | +10 | +0.2% | 8,600 |
| 2024/09/04 | 5,480 | 5,740 | 5,450 | 5,680 | +70 | +1.2% | 12,800 |
151～
200
件表示中 / 6981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 | 800,000円 | +6.0% | -5.0% | 1.76% | 14.48倍 | 1.62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 |
| 日東紡 | 608,000円 | +10.1% | -3.2% | 1.74% | 17.03倍 | 1.71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 |
| 東海カーボ | 99,500円 | -2.6% | -2.6% | 3.02% | 19.31倍 | 0.75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 | 200,100円 | +4.5% | -1.2% | 3.67% | 16.77倍 | 1.99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 |
| 住阪セメ | 375,100円 | +7.1% | +87.9% | 3.20% | 8.77倍 | 0.65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
