三谷商事の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/09/27 | 4,015 | 4,100 | 4,015 | 4,085 | -5 | -0.1% | 3,100 |
| 2017/09/26 | 3,995 | 4,090 | 3,995 | 4,090 | +140 | +3.5% | 8,900 |
| 2017/09/25 | 3,960 | 3,960 | 3,925 | 3,950 | +10 | +0.3% | 1,900 |
| 2017/09/22 | 3,870 | 3,940 | 3,870 | 3,940 | +110 | +2.9% | 2,800 |
| 2017/09/21 | 3,920 | 3,940 | 3,830 | 3,830 | -40 | -1% | 15,800 |
| 2017/09/20 | 4,100 | 4,135 | 3,800 | 3,870 | -215 | -5.3% | 35,200 |
| 2017/09/19 | 4,290 | 4,290 | 4,085 | 4,085 | -215 | -5% | 11,100 |
| 2017/09/15 | 4,220 | 4,300 | 4,220 | 4,300 | +65 | +1.5% | 5,700 |
| 2017/09/14 | 4,245 | 4,295 | 4,195 | 4,235 | -65 | -1.5% | 7,500 |
| 2017/09/13 | 4,220 | 4,410 | 4,220 | 4,300 | +195 | +4.8% | 11,000 |
| 2017/09/12 | 4,185 | 4,185 | 4,000 | 4,105 | -25 | -0.6% | 9,000 |
| 2017/09/11 | 4,275 | 4,275 | 4,125 | 4,130 | -185 | -4.3% | 7,500 |
| 2017/09/08 | 4,300 | 4,315 | 4,265 | 4,315 | +30 | +0.7% | 500 |
| 2017/09/07 | 4,320 | 4,320 | 4,230 | 4,285 | -35 | -0.8% | 1,200 |
| 2017/09/06 | 4,350 | 4,350 | 4,210 | 4,320 | -30 | -0.7% | 8,800 |
| 2017/09/05 | 4,525 | 4,555 | 4,350 | 4,350 | -185 | -4.1% | 3,700 |
| 2017/09/04 | 4,535 | 4,595 | 4,535 | 4,535 | -65 | -1.4% | 500 |
| 2017/09/01 | 4,600 | 4,600 | 4,535 | 4,600 | +5 | +0.1% | 400 |
| 2017/08/31 | 4,600 | 4,605 | 4,540 | 4,595 | +5 | +0.1% | 1,600 |
| 2017/08/30 | 4,630 | 4,655 | 4,590 | 4,590 | -75 | -1.6% | 1,100 |
| 2017/08/29 | 4,645 | 4,665 | 4,615 | 4,665 | +45 | +1% | 1,600 |
| 2017/08/28 | 4,630 | 4,660 | 4,620 | 4,620 | -5 | -0.1% | 3,300 |
| 2017/08/25 | 4,650 | 4,680 | 4,600 | 4,625 | -55 | -1.2% | 3,100 |
| 2017/08/24 | 4,565 | 4,680 | 4,565 | 4,680 | +45 | +1% | 5,100 |
| 2017/08/23 | 4,585 | 4,635 | 4,515 | 4,635 | +55 | +1.2% | 3,200 |
| 2017/08/22 | 4,620 | 4,645 | 4,510 | 4,580 | -70 | -1.5% | 4,900 |
| 2017/08/21 | 4,595 | 4,650 | 4,565 | 4,650 | +70 | +1.5% | 2,400 |
| 2017/08/18 | 4,500 | 4,590 | 4,500 | 4,580 | +30 | +0.7% | 1,000 |
| 2017/08/17 | 4,490 | 4,550 | 4,480 | 4,550 | +60 | +1.3% | 8,700 |
| 2017/08/16 | 4,495 | 4,500 | 4,450 | 4,490 | -35 | -0.8% | 9,300 |
| 2017/08/15 | 4,365 | 4,575 | 4,365 | 4,525 | +135 | +3.1% | 7,000 |
| 2017/08/14 | 4,315 | 4,400 | 4,315 | 4,390 | +30 | +0.7% | 5,400 |
| 2017/08/10 | 4,325 | 4,360 | 4,305 | 4,360 | -5 | -0.1% | 1,100 |
| 2017/08/09 | 4,320 | 4,365 | 4,320 | 4,365 | +5 | +0.1% | 2,300 |
| 2017/08/08 | 4,360 | 4,360 | 4,335 | 4,360 | -5 | -0.1% | 700 |
| 2017/08/07 | 4,335 | 4,365 | 4,335 | 4,365 | ±0 | ±0% | 800 |
| 2017/08/04 | 4,355 | 4,365 | 4,350 | 4,365 | +5 | +0.1% | 3,600 |
| 2017/08/03 | 4,345 | 4,365 | 4,300 | 4,360 | +15 | +0.3% | 6,200 |
| 2017/08/02 | 4,345 | 4,360 | 4,340 | 4,345 | ±0 | ±0% | 6,300 |
| 2017/08/01 | 4,345 | 4,355 | 4,285 | 4,345 | ±0 | ±0% | 6,900 |
| 2017/07/31 | 4,355 | 4,360 | 4,345 | 4,345 | -10 | -0.2% | 6,300 |
| 2017/07/28 | 4,355 | 4,365 | 4,345 | 4,355 | -10 | -0.2% | 9,400 |
| 2017/07/27 | 4,355 | 4,365 | 4,350 | 4,365 | +10 | +0.2% | 3,800 |
| 2017/07/26 | 4,355 | 4,365 | 4,300 | 4,355 | -15 | -0.3% | 9,900 |
| 2017/07/25 | 4,345 | 4,370 | 4,345 | 4,370 | +25 | +0.6% | 4,800 |
| 2017/07/24 | 4,355 | 4,355 | 4,305 | 4,345 | -10 | -0.2% | 5,800 |
| 2017/07/21 | 4,360 | 4,375 | 4,350 | 4,355 | -20 | -0.5% | 4,900 |
| 2017/07/20 | 4,355 | 4,375 | 4,330 | 4,375 | ±0 | ±0% | 3,000 |
| 2017/07/19 | 4,365 | 4,380 | 4,360 | 4,375 | +10 | +0.2% | 600 |
| 2017/07/18 | 4,360 | 4,395 | 4,360 | 4,365 | +5 | +0.1% | 1,000 |
1851～
1900
件表示中 / 3689件
類似銘柄と比較する
現在ご覧いただいている「三谷商」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 |
|---|---|---|---|---|---|---|---|---|
| 三谷商 | 189,500円 | -1.5% | +4.6% | 3.32% | 8.62倍 | 0.98倍 |
|
生コン販売量首位。石油やＩＴ関連も全国的。風力発電に傾倒、福井で自動車販売やＣＡＴＶ |
| アズワン | 226,700円 | +6.0% | +7.2% | 2.73% | 20.16倍 | 2.48倍 |
|
理化学機器・用品卸で首位。看護・介護用品も。独自カタログに特色。「ＡＸＥＬ」でＷｅｂ販売 |
| 加藤産業 | 500,000円 | +3.3% | -2.1% | 2.80% | 13.17倍 | 1.00倍 |
|
食品卸で４位。独立色強い。関西に強い地盤持ち全国展開。食品で自社ブランド。海外事業強化 |
| サンゲツ | 290,100円 | +3.2% | -16.2% | 5.17% | 15.50倍 | 1.58倍 |
|
インテリア最大手。壁紙は首位、カーテンや床材も有力。専門人材採用で空間デザイン力を強化 |
| 稲畑産 | 308,000円 | +8.4% | +12.2% | 4.06% | 8.38倍 | 0.84倍 |
|
化学専門商社。住友化学系だが稲畑オーナー色も。情報電子、合成樹脂が柱。アジア広域展開 |
市場注目の銘柄
チャート関連のコラム
