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 |
|---|---|---|---|---|---|---|---|
| 2024/01/09 | 5,190 | 5,320 | 5,190 | 5,310 | +170 | +3.3% | 11,200 |
| 2024/01/05 | 5,200 | 5,220 | 5,120 | 5,140 | +80 | +1.6% | 9,500 |
| 2024/01/04 | 5,480 | 5,480 | 5,040 | 5,060 | +280 | +5.9% | 43,100 |
| 2023/12/29 | 4,755 | 4,805 | 4,750 | 4,780 | +55 | +1.2% | 6,100 |
| 2023/12/28 | 4,675 | 4,725 | 4,675 | 4,725 | +50 | +1.1% | 2,500 |
| 2023/12/27 | 4,665 | 4,685 | 4,610 | 4,675 | +55 | +1.2% | 9,200 |
| 2023/12/26 | 4,580 | 4,680 | 4,560 | 4,620 | +80 | +1.8% | 8,600 |
| 2023/12/25 | 4,580 | 4,580 | 4,505 | 4,540 | -5 | -0.1% | 7,400 |
| 2023/12/22 | 4,585 | 4,585 | 4,535 | 4,545 | +75 | +1.7% | 8,700 |
| 2023/12/21 | 4,545 | 4,545 | 4,465 | 4,470 | -75 | -1.7% | 6,100 |
| 2023/12/20 | 4,565 | 4,590 | 4,520 | 4,545 | +25 | +0.6% | 4,600 |
| 2023/12/19 | 4,510 | 4,530 | 4,495 | 4,520 | +55 | +1.2% | 4,400 |
| 2023/12/18 | 4,500 | 4,500 | 4,390 | 4,465 | -40 | -0.9% | 13,600 |
| 2023/12/15 | 4,500 | 4,535 | 4,490 | 4,505 | +60 | +1.3% | 6,700 |
| 2023/12/14 | 4,520 | 4,520 | 4,425 | 4,445 | -25 | -0.6% | 10,700 |
| 2023/12/13 | 4,455 | 4,495 | 4,435 | 4,470 | +15 | +0.3% | 6,800 |
| 2023/12/12 | 4,430 | 4,490 | 4,430 | 4,455 | ±0 | ±0% | 7,700 |
| 2023/12/11 | 4,345 | 4,475 | 4,345 | 4,455 | +110 | +2.5% | 7,500 |
| 2023/12/08 | 4,440 | 4,465 | 4,325 | 4,345 | -95 | -2.1% | 18,300 |
| 2023/12/07 | 4,420 | 4,465 | 4,375 | 4,440 | -15 | -0.3% | 11,000 |
| 2023/12/06 | 4,365 | 4,505 | 4,365 | 4,455 | +70 | +1.6% | 11,700 |
| 2023/12/05 | 4,420 | 4,445 | 4,375 | 4,385 | -30 | -0.7% | 10,200 |
| 2023/12/04 | 4,370 | 4,450 | 4,335 | 4,415 | +5 | +0.1% | 5,100 |
| 2023/12/01 | 4,405 | 4,450 | 4,405 | 4,410 | +20 | +0.5% | 6,800 |
| 2023/11/30 | 4,335 | 4,445 | 4,330 | 4,390 | +15 | +0.3% | 9,300 |
| 2023/11/29 | 4,360 | 4,455 | 4,295 | 4,375 | +15 | +0.3% | 8,700 |
| 2023/11/28 | 4,370 | 4,395 | 4,300 | 4,360 | -10 | -0.2% | 13,900 |
| 2023/11/27 | 4,430 | 4,430 | 4,320 | 4,370 | -25 | -0.6% | 10,100 |
| 2023/11/24 | 4,370 | 4,410 | 4,350 | 4,395 | +25 | +0.6% | 9,700 |
| 2023/11/22 | 4,340 | 4,390 | 4,340 | 4,370 | +30 | +0.7% | 6,500 |
| 2023/11/21 | 4,325 | 4,355 | 4,265 | 4,340 | +15 | +0.3% | 11,500 |
| 2023/11/20 | 4,405 | 4,405 | 4,285 | 4,325 | -80 | -1.8% | 13,100 |
| 2023/11/17 | 4,315 | 4,405 | 4,230 | 4,405 | +90 | +2.1% | 37,800 |
| 2023/11/16 | 4,290 | 4,360 | 4,275 | 4,315 | ±0 | ±0% | 12,700 |
| 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 |
401～
450
件表示中 / 7019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 | 894,000円 | +6.0% | -5.0% | 1.58% | 16.19倍 | 1.77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 | 102,200円 | -2.6% | -2.6% | 2.94% | 19.84倍 | 0.80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 | 565,000円 | +10.1% | -3.2% | 1.88% | 15.82倍 | 1.59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 | 214,300円 | +4.5% | -1.2% | 3.42% | 17.96倍 | 2.09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 | 409,500円 | +1.2% | -2.1% | 0.00% | 8.90倍 | 1.45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
