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 |
|---|---|---|---|---|---|---|---|
| 2016/01/20 | 1,439 | 1,459 | 1,437 | 1,439 | -4 | -0.3% | 13,000 |
| 2016/01/19 | 1,440 | 1,461 | 1,440 | 1,443 | -16 | -1.1% | 6,800 |
| 2016/01/18 | 1,480 | 1,480 | 1,426 | 1,459 | -29 | -1.9% | 8,700 |
| 2016/01/15 | 1,536 | 1,554 | 1,482 | 1,488 | -14 | -0.9% | 7,800 |
| 2016/01/14 | 1,510 | 1,516 | 1,490 | 1,502 | -42 | -2.7% | 9,200 |
| 2016/01/13 | 1,519 | 1,559 | 1,504 | 1,544 | +49 | +3.3% | 7,700 |
| 2016/01/12 | 1,520 | 1,544 | 1,495 | 1,495 | -29 | -1.9% | 13,300 |
| 2016/01/08 | 1,552 | 1,576 | 1,523 | 1,524 | -35 | -2.2% | 10,600 |
| 2016/01/07 | 1,582 | 1,593 | 1,556 | 1,559 | -43 | -2.7% | 9,100 |
| 2016/01/06 | 1,610 | 1,614 | 1,585 | 1,602 | -11 | -0.7% | 13,900 |
| 2016/01/05 | 1,590 | 1,638 | 1,580 | 1,613 | +17 | +1.1% | 11,000 |
| 2016/01/04 | 1,602 | 1,616 | 1,594 | 1,596 | -27 | -1.7% | 5,900 |
| 2015/12/30 | 1,640 | 1,640 | 1,621 | 1,623 | -1 | -0.1% | 2,000 |
| 2015/12/29 | 1,623 | 1,629 | 1,601 | 1,624 | +17 | +1.1% | 6,100 |
| 2015/12/28 | 1,578 | 1,623 | 1,578 | 1,607 | +33 | +2.1% | 8,500 |
| 2015/12/25 | 1,598 | 1,598 | 1,565 | 1,574 | -24 | -1.5% | 9,800 |
| 2015/12/24 | 1,625 | 1,625 | 1,587 | 1,598 | -39 | -2.4% | 11,600 |
| 2015/12/22 | 1,616 | 1,645 | 1,616 | 1,637 | +14 | +0.9% | 9,200 |
| 2015/12/21 | 1,595 | 1,632 | 1,560 | 1,623 | +32 | +2% | 36,700 |
| 2015/12/18 | 1,664 | 1,668 | 1,591 | 1,591 | -73 | -4.4% | 23,100 |
| 2015/12/17 | 1,614 | 1,666 | 1,608 | 1,664 | +56 | +3.5% | 23,900 |
| 2015/12/16 | 1,586 | 1,614 | 1,586 | 1,608 | +22 | +1.4% | 7,300 |
| 2015/12/15 | 1,612 | 1,612 | 1,586 | 1,586 | -26 | -1.6% | 6,500 |
| 2015/12/14 | 1,610 | 1,625 | 1,584 | 1,612 | -4 | -0.2% | 22,400 |
| 2015/12/11 | 1,598 | 1,620 | 1,598 | 1,616 | +16 | +1% | 23,500 |
| 2015/12/10 | 1,617 | 1,619 | 1,600 | 1,600 | -20 | -1.2% | 13,800 |
| 2015/12/09 | 1,626 | 1,635 | 1,620 | 1,620 | -6 | -0.4% | 7,900 |
| 2015/12/08 | 1,655 | 1,655 | 1,626 | 1,626 | -3 | -0.2% | 6,300 |
| 2015/12/07 | 1,610 | 1,650 | 1,610 | 1,629 | +19 | +1.2% | 10,100 |
| 2015/12/04 | 1,604 | 1,618 | 1,600 | 1,610 | -20 | -1.2% | 8,600 |
| 2015/12/03 | 1,632 | 1,649 | 1,621 | 1,630 | -16 | -1% | 9,900 |
| 2015/12/02 | 1,651 | 1,680 | 1,615 | 1,646 | +56 | +3.5% | 35,800 |
| 2015/12/01 | 1,541 | 1,595 | 1,541 | 1,590 | +49 | +3.2% | 20,000 |
| 2015/11/30 | 1,564 | 1,575 | 1,533 | 1,541 | +11 | +0.7% | 46,100 |
| 2015/11/27 | 1,522 | 1,607 | 1,502 | 1,530 | -32 | -2% | 132,200 |
| 2015/11/26 | 1,590 | 1,647 | 1,522 | 1,562 | -16 | -1% | 96,400 |
| 2015/11/25 | 1,584 | 1,592 | 1,570 | 1,578 | -6 | -0.4% | 12,600 |
| 2015/11/24 | 1,583 | 1,584 | 1,556 | 1,584 | +16 | +1% | 15,500 |
| 2015/11/20 | 1,559 | 1,595 | 1,546 | 1,568 | +43 | +2.8% | 33,300 |
| 2015/11/19 | 1,520 | 1,538 | 1,516 | 1,525 | +5 | +0.3% | 14,400 |
| 2015/11/18 | 1,540 | 1,549 | 1,510 | 1,520 | -12 | -0.8% | 26,500 |
| 2015/11/17 | 1,525 | 1,573 | 1,515 | 1,532 | +17 | +1.1% | 54,500 |
| 2015/11/16 | 1,551 | 1,625 | 1,515 | 1,515 | -196 | -11.5% | 85,500 |
| 2015/11/13 | 1,698 | 1,738 | 1,687 | 1,711 | -27 | -1.6% | 9,300 |
| 2015/11/12 | 1,645 | 1,747 | 1,638 | 1,738 | +97 | +5.9% | 10,100 |
| 2015/11/11 | 1,624 | 1,644 | 1,615 | 1,641 | +24 | +1.5% | 7,400 |
| 2015/11/10 | 1,609 | 1,638 | 1,609 | 1,617 | -30 | -1.8% | 7,300 |
| 2015/11/09 | 1,614 | 1,647 | 1,612 | 1,647 | +66 | +4.2% | 15,300 |
| 2015/11/06 | 1,573 | 1,592 | 1,569 | 1,581 | +8 | +0.5% | 8,200 |
| 2015/11/05 | 1,549 | 1,599 | 1,549 | 1,573 | +31 | +2% | 12,900 |
2351～
2400
件表示中 / 7022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 | 881,000円 | +6.0% | -5.0% | 1.60% | 15.95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 | 101,800円 | -2.6% | -2.6% | 2.95% | 19.76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 | 540,000円 | +10.1% | -3.2% | 1.96% | 15.12倍 | 1.52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 | 209,500円 | +4.5% | -1.2% | 3.50% | 17.56倍 | 2.04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 | 412,000円 | +1.2% | -2.1% | 0.00% | 8.95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
