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 |
|---|---|---|---|---|---|---|---|
| 2014/08/12 | 1,521 | 1,521 | 1,461 | 1,501 | +40 | +2.7% | 6,000 |
| 2014/08/11 | 1,415 | 1,472 | 1,415 | 1,461 | +49 | +3.5% | 4,500 |
| 2014/08/08 | 1,435 | 1,448 | 1,410 | 1,412 | -37 | -2.6% | 5,200 |
| 2014/08/07 | 1,454 | 1,465 | 1,423 | 1,449 | -24 | -1.6% | 6,200 |
| 2014/08/06 | 1,485 | 1,488 | 1,457 | 1,473 | -21 | -1.4% | 4,100 |
| 2014/08/05 | 1,525 | 1,525 | 1,494 | 1,494 | -15 | -1% | 3,600 |
| 2014/08/04 | 1,486 | 1,520 | 1,486 | 1,509 | -16 | -1% | 3,800 |
| 2014/08/01 | 1,540 | 1,555 | 1,525 | 1,525 | -29 | -1.9% | 3,800 |
| 2014/07/31 | 1,560 | 1,588 | 1,552 | 1,554 | -32 | -2% | 8,800 |
| 2014/07/30 | 1,550 | 1,589 | 1,550 | 1,586 | +1 | +0.1% | 4,800 |
| 2014/07/29 | 1,587 | 1,587 | 1,573 | 1,585 | -2 | -0.1% | 2,400 |
| 2014/07/28 | 1,590 | 1,594 | 1,578 | 1,587 | -1 | -0.1% | 5,300 |
| 2014/07/25 | 1,582 | 1,590 | 1,582 | 1,588 | +6 | +0.4% | 4,400 |
| 2014/07/24 | 1,576 | 1,582 | 1,571 | 1,582 | -1 | -0.1% | 3,500 |
| 2014/07/23 | 1,579 | 1,586 | 1,578 | 1,583 | -3 | -0.2% | 3,100 |
| 2014/07/22 | 1,577 | 1,586 | 1,577 | 1,586 | +5 | +0.3% | 2,700 |
| 2014/07/18 | 1,575 | 1,586 | 1,564 | 1,581 | +1 | +0.1% | 6,700 |
| 2014/07/17 | 1,579 | 1,589 | 1,572 | 1,580 | -5 | -0.3% | 3,500 |
| 2014/07/16 | 1,584 | 1,589 | 1,582 | 1,585 | +1 | +0.1% | 4,400 |
| 2014/07/15 | 1,558 | 1,588 | 1,558 | 1,584 | +4 | +0.3% | 2,700 |
| 2014/07/14 | 1,550 | 1,585 | 1,530 | 1,580 | +27 | +1.7% | 2,700 |
| 2014/07/11 | 1,552 | 1,559 | 1,525 | 1,553 | -12 | -0.8% | 3,100 |
| 2014/07/10 | 1,587 | 1,589 | 1,563 | 1,565 | -14 | -0.9% | 3,600 |
| 2014/07/09 | 1,576 | 1,589 | 1,576 | 1,579 | +3 | +0.2% | 2,600 |
| 2014/07/08 | 1,577 | 1,589 | 1,575 | 1,576 | -1 | -0.1% | 5,200 |
| 2014/07/07 | 1,577 | 1,577 | 1,572 | 1,577 | -7 | -0.4% | 800 |
| 2014/07/04 | 1,590 | 1,590 | 1,583 | 1,584 | +9 | +0.6% | 3,000 |
| 2014/07/03 | 1,588 | 1,597 | 1,573 | 1,575 | -19 | -1.2% | 7,900 |
| 2014/07/02 | 1,548 | 1,600 | 1,548 | 1,594 | +25 | +1.6% | 7,800 |
| 2014/07/01 | 1,594 | 1,610 | 1,567 | 1,569 | -21 | -1.3% | 11,900 |
| 2014/06/30 | 1,559 | 1,595 | 1,559 | 1,590 | +31 | +2% | 6,100 |
| 2014/06/27 | 1,557 | 1,596 | 1,552 | 1,559 | -19 | -1.2% | 6,000 |
| 2014/06/26 | 1,597 | 1,597 | 1,550 | 1,578 | -10 | -0.6% | 4,600 |
| 2014/06/25 | 1,586 | 1,597 | 1,583 | 1,588 | +2 | +0.1% | 6,600 |
| 2014/06/24 | 1,571 | 1,596 | 1,545 | 1,586 | +15 | +1% | 6,100 |
| 2014/06/23 | 1,597 | 1,597 | 1,545 | 1,571 | -10 | -0.6% | 6,800 |
| 2014/06/20 | 1,581 | 1,581 | 1,571 | 1,581 | +10 | +0.6% | 3,000 |
| 2014/06/19 | 1,578 | 1,582 | 1,538 | 1,571 | -10 | -0.6% | 9,900 |
| 2014/06/18 | 1,580 | 1,588 | 1,528 | 1,581 | -7 | -0.4% | 9,100 |
| 2014/06/17 | 1,573 | 1,589 | 1,523 | 1,588 | +34 | +2.2% | 8,800 |
| 2014/06/16 | 1,579 | 1,589 | 1,545 | 1,554 | -29 | -1.8% | 5,900 |
| 2014/06/13 | 1,600 | 1,600 | 1,565 | 1,583 | +12 | +0.8% | 15,900 |
| 2014/06/12 | 1,566 | 1,599 | 1,565 | 1,571 | +5 | +0.3% | 5,200 |
| 2014/06/11 | 1,538 | 1,572 | 1,535 | 1,566 | +32 | +2.1% | 7,800 |
| 2014/06/10 | 1,485 | 1,540 | 1,485 | 1,534 | +50 | +3.4% | 11,400 |
| 2014/06/09 | 1,484 | 1,488 | 1,441 | 1,484 | ±0 | ±0% | 5,800 |
| 2014/06/06 | 1,488 | 1,488 | 1,479 | 1,484 | +3 | +0.2% | 4,800 |
| 2014/06/05 | 1,466 | 1,495 | 1,466 | 1,481 | +3 | +0.2% | 11,000 |
| 2014/06/04 | 1,460 | 1,480 | 1,450 | 1,478 | -4 | -0.3% | 6,500 |
| 2014/06/03 | 1,471 | 1,498 | 1,471 | 1,482 | +26 | +1.8% | 3,200 |
2701～
2750
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
