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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 4,305 | 4,330 | 4,240 | 4,315 | +5 | +0.1% | 12,400 |
| 2023/11/14 | 4,395 | 4,395 | 4,300 | 4,310 | -15 | -0.3% | 10,200 |
| 2023/11/13 | 4,660 | 4,660 | 4,250 | 4,325 | -195 | -4.3% | 19,100 |
| 2023/11/10 | 4,450 | 4,555 | 4,450 | 4,520 | ±0 | ±0% | 10,200 |
| 2023/11/09 | 4,405 | 4,610 | 4,405 | 4,520 | +40 | +0.9% | 8,400 |
| 2023/11/08 | 4,570 | 4,585 | 4,475 | 4,480 | -80 | -1.8% | 11,100 |
| 2023/11/07 | 4,735 | 4,735 | 4,545 | 4,560 | -105 | -2.3% | 12,700 |
| 2023/11/06 | 4,700 | 4,755 | 4,650 | 4,665 | +20 | +0.4% | 17,200 |
| 2023/11/02 | 4,545 | 4,655 | 4,545 | 4,645 | +30 | +0.7% | 13,800 |
| 2023/11/01 | 4,530 | 4,640 | 4,520 | 4,615 | +85 | +1.9% | 9,900 |
| 2023/10/31 | 4,345 | 4,550 | 4,345 | 4,530 | +155 | +3.5% | 10,200 |
| 2023/10/30 | 4,400 | 4,435 | 4,365 | 4,375 | -80 | -1.8% | 17,400 |
| 2023/10/27 | 4,330 | 4,465 | 4,330 | 4,455 | +125 | +2.9% | 8,700 |
| 2023/10/26 | 4,370 | 4,390 | 4,280 | 4,330 | -60 | -1.4% | 9,700 |
| 2023/10/25 | 4,350 | 4,450 | 4,330 | 4,390 | +40 | +0.9% | 8,500 |
| 2023/10/24 | 4,330 | 4,375 | 4,245 | 4,350 | +65 | +1.5% | 13,100 |
| 2023/10/23 | 4,320 | 4,385 | 4,285 | 4,285 | -80 | -1.8% | 6,100 |
| 2023/10/20 | 4,365 | 4,445 | 4,320 | 4,365 | -35 | -0.8% | 9,000 |
| 2023/10/19 | 4,440 | 4,440 | 4,365 | 4,400 | -40 | -0.9% | 6,200 |
| 2023/10/18 | 4,400 | 4,455 | 4,370 | 4,440 | +65 | +1.5% | 7,700 |
| 2023/10/17 | 4,355 | 4,390 | 4,305 | 4,375 | +80 | +1.9% | 6,200 |
| 2023/10/16 | 4,220 | 4,305 | 4,215 | 4,295 | +5 | +0.1% | 13,700 |
| 2023/10/13 | 4,460 | 4,460 | 4,255 | 4,290 | -210 | -4.7% | 12,600 |
| 2023/10/12 | 4,540 | 4,575 | 4,475 | 4,500 | +5 | +0.1% | 12,700 |
| 2023/10/11 | 4,590 | 4,590 | 4,490 | 4,495 | -65 | -1.4% | 9,200 |
| 2023/10/10 | 4,640 | 4,715 | 4,515 | 4,560 | -50 | -1.1% | 11,800 |
| 2023/10/06 | 4,525 | 4,710 | 4,525 | 4,610 | +90 | +2% | 9,100 |
| 2023/10/05 | 4,430 | 4,520 | 4,360 | 4,520 | +85 | +1.9% | 11,000 |
| 2023/10/04 | 4,455 | 4,505 | 4,390 | 4,435 | -40 | -0.9% | 12,700 |
| 2023/10/03 | 4,520 | 4,575 | 4,450 | 4,475 | -115 | -2.5% | 9,600 |
| 2023/10/02 | 4,615 | 4,695 | 4,575 | 4,590 | -25 | -0.5% | 11,900 |
| 2023/09/29 | 4,740 | 4,740 | 4,585 | 4,615 | -55 | -1.2% | 12,900 |
| 2023/09/28 | 4,740 | 4,830 | 4,615 | 4,670 | -100 | -2.1% | 19,000 |
| 2023/09/27 | 4,585 | 4,785 | 4,585 | 4,770 | +105 | +2.3% | 14,800 |
| 2023/09/26 | 4,790 | 4,790 | 4,645 | 4,665 | -165 | -3.4% | 9,800 |
| 2023/09/25 | 4,935 | 4,935 | 4,820 | 4,830 | -105 | -2.1% | 9,400 |
| 2023/09/22 | 5,010 | 5,010 | 4,935 | 4,935 | -95 | -1.9% | 11,900 |
| 2023/09/21 | 4,990 | 5,040 | 4,985 | 5,030 | +40 | +0.8% | 6,000 |
| 2023/09/20 | 5,140 | 5,140 | 4,965 | 4,990 | -150 | -2.9% | 15,600 |
| 2023/09/19 | 5,160 | 5,170 | 5,010 | 5,140 | +10 | +0.2% | 11,100 |
| 2023/09/15 | 5,130 | 5,160 | 5,050 | 5,130 | ±0 | ±0% | 14,000 |
| 2023/09/14 | 5,020 | 5,130 | 5,020 | 5,130 | +140 | +2.8% | 11,000 |
| 2023/09/13 | 5,020 | 5,080 | 4,975 | 4,990 | -90 | -1.8% | 7,900 |
| 2023/09/12 | 5,070 | 5,090 | 5,040 | 5,080 | +70 | +1.4% | 2,500 |
| 2023/09/11 | 5,060 | 5,120 | 5,000 | 5,010 | -10 | -0.2% | 6,900 |
| 2023/09/08 | 5,120 | 5,220 | 5,020 | 5,020 | -160 | -3.1% | 17,500 |
| 2023/09/07 | 5,080 | 5,250 | 5,080 | 5,180 | +40 | +0.8% | 8,800 |
| 2023/09/06 | 5,140 | 5,180 | 5,090 | 5,140 | -10 | -0.2% | 8,900 |
| 2023/09/05 | 5,270 | 5,270 | 5,100 | 5,150 | -160 | -3% | 11,900 |
| 2023/09/04 | 5,210 | 5,320 | 5,210 | 5,310 | +160 | +3.1% | 12,900 |
251～
300
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
