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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,785 | 1,791 | 1,758 | 1,758 | -27 | -1.5% | 5,500 |
| 2015/06/25 | 1,798 | 1,799 | 1,784 | 1,785 | -13 | -0.7% | 5,600 |
| 2015/06/24 | 1,780 | 1,800 | 1,778 | 1,798 | +2 | +0.1% | 12,200 |
| 2015/06/23 | 1,807 | 1,807 | 1,745 | 1,796 | -2 | -0.1% | 14,100 |
| 2015/06/22 | 1,822 | 1,824 | 1,795 | 1,798 | +7 | +0.4% | 7,600 |
| 2015/06/19 | 1,793 | 1,802 | 1,791 | 1,791 | -2 | -0.1% | 4,700 |
| 2015/06/18 | 1,806 | 1,814 | 1,793 | 1,793 | -13 | -0.7% | 5,500 |
| 2015/06/17 | 1,812 | 1,824 | 1,801 | 1,806 | -6 | -0.3% | 2,900 |
| 2015/06/16 | 1,826 | 1,827 | 1,808 | 1,812 | -14 | -0.8% | 1,600 |
| 2015/06/15 | 1,819 | 1,830 | 1,806 | 1,826 | -3 | -0.2% | 1,500 |
| 2015/06/12 | 1,847 | 1,847 | 1,828 | 1,829 | +31 | +1.7% | 18,300 |
| 2015/06/11 | 1,795 | 1,814 | 1,794 | 1,798 | -2 | -0.1% | 4,500 |
| 2015/06/10 | 1,805 | 1,824 | 1,800 | 1,800 | -20 | -1.1% | 4,900 |
| 2015/06/09 | 1,817 | 1,838 | 1,817 | 1,820 | +1 | +0.1% | 4,600 |
| 2015/06/08 | 1,835 | 1,835 | 1,819 | 1,819 | -16 | -0.9% | 2,200 |
| 2015/06/05 | 1,835 | 1,850 | 1,835 | 1,835 | ±0 | ±0% | 4,800 |
| 2015/06/04 | 1,844 | 1,849 | 1,810 | 1,835 | +2 | +0.1% | 5,800 |
| 2015/06/03 | 1,854 | 1,854 | 1,831 | 1,833 | -21 | -1.1% | 5,100 |
| 2015/06/02 | 1,846 | 1,863 | 1,841 | 1,854 | -11 | -0.6% | 4,700 |
| 2015/06/01 | 1,830 | 1,876 | 1,830 | 1,865 | +14 | +0.8% | 4,700 |
| 2015/05/29 | 1,844 | 1,859 | 1,831 | 1,851 | +7 | +0.4% | 5,000 |
| 2015/05/28 | 1,858 | 1,858 | 1,827 | 1,844 | -6 | -0.3% | 5,300 |
| 2015/05/27 | 1,823 | 1,870 | 1,823 | 1,850 | +27 | +1.5% | 7,700 |
| 2015/05/26 | 1,863 | 1,870 | 1,821 | 1,823 | -23 | -1.2% | 5,800 |
| 2015/05/25 | 1,838 | 1,860 | 1,838 | 1,846 | +10 | +0.5% | 3,000 |
| 2015/05/22 | 1,864 | 1,864 | 1,827 | 1,836 | -19 | -1% | 4,000 |
| 2015/05/21 | 1,862 | 1,870 | 1,845 | 1,855 | -7 | -0.4% | 6,400 |
| 2015/05/20 | 1,861 | 1,870 | 1,837 | 1,862 | +7 | +0.4% | 8,100 |
| 2015/05/19 | 1,849 | 1,875 | 1,845 | 1,855 | +24 | +1.3% | 6,500 |
| 2015/05/18 | 1,806 | 1,839 | 1,806 | 1,831 | +25 | +1.4% | 7,900 |
| 2015/05/15 | 1,798 | 1,843 | 1,795 | 1,806 | +1 | +0.1% | 8,300 |
| 2015/05/14 | 1,844 | 1,852 | 1,803 | 1,805 | -31 | -1.7% | 12,500 |
| 2015/05/13 | 1,815 | 1,862 | 1,810 | 1,836 | +21 | +1.2% | 6,400 |
| 2015/05/12 | 1,836 | 1,874 | 1,735 | 1,815 | -21 | -1.1% | 17,500 |
| 2015/05/11 | 1,860 | 1,917 | 1,835 | 1,836 | -13 | -0.7% | 11,200 |
| 2015/05/08 | 1,857 | 1,861 | 1,840 | 1,849 | -9 | -0.5% | 5,200 |
| 2015/05/07 | 1,846 | 1,874 | 1,835 | 1,858 | +20 | +1.1% | 10,400 |
| 2015/05/01 | 1,815 | 1,840 | 1,815 | 1,838 | +8 | +0.4% | 8,600 |
| 2015/04/30 | 1,834 | 1,850 | 1,819 | 1,830 | -4 | -0.2% | 14,400 |
| 2015/04/28 | 1,827 | 1,849 | 1,827 | 1,834 | +14 | +0.8% | 9,400 |
| 2015/04/27 | 1,813 | 1,829 | 1,810 | 1,820 | +7 | +0.4% | 3,300 |
| 2015/04/24 | 1,799 | 1,822 | 1,799 | 1,813 | +15 | +0.8% | 5,700 |
| 2015/04/23 | 1,835 | 1,845 | 1,796 | 1,798 | -26 | -1.4% | 9,500 |
| 2015/04/22 | 1,822 | 1,835 | 1,818 | 1,824 | +2 | +0.1% | 6,200 |
| 2015/04/21 | 1,802 | 1,822 | 1,802 | 1,822 | +20 | +1.1% | 3,400 |
| 2015/04/20 | 1,810 | 1,836 | 1,802 | 1,802 | -8 | -0.4% | 5,300 |
| 2015/04/17 | 1,830 | 1,834 | 1,805 | 1,810 | -3 | -0.2% | 8,500 |
| 2015/04/16 | 1,804 | 1,820 | 1,804 | 1,813 | -11 | -0.6% | 5,300 |
| 2015/04/15 | 1,838 | 1,840 | 1,816 | 1,824 | -10 | -0.5% | 4,400 |
| 2015/04/14 | 1,810 | 1,835 | 1,809 | 1,834 | +36 | +2% | 6,300 |
2301～
2350
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
