5273 三谷セキサン

5273
2019/12/06
時価
885億円
PER 予
14.26倍
2010年以降
4.8-18.73倍
(2010-2019年)
PBR
1.19倍
2010年以降
0.41-1.41倍
(2010-2019年)
配当 予
0.79%
ROE 予
8.33%
ROA 予
5.45%
資料
Link
CSV,JSON

株価チャート

株価

12/6

前日 (12/5)
3,510
始値
3,515
高値
3,565
安値
3,505
終値 +1%
3,545
出来高 -8.7%
4,200

乖離率

株価(5日)
移動平均値
+0.97%
3,511
株価(25日)
移動平均値
-2.31%
3,629
出来高(5日)
移動平均値
-52.16%
8,780

2019/07/11~2019/12/06

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2019
12/063,5153,5653,5053,545+1%4,200885億7749万-2.31%14.261.19
12/053,5103,5353,4903,510+2.03%4,600877億296万-3.33%14.121.18
12/043,5153,5153,4103,440-0.86%10,800859億5390万-5.26%13.831.15
12/033,5203,5203,4253,470-3.34%8,700867億349万-4.41%13.961.16
12/023,5903,6703,5853,590-0.55%15,600897億189万-1.02%14.441.2
11/293,6853,6853,6103,610-3.09%6,300902億162万-0.25%14.521.21
11/283,7553,7553,7003,725-0.8%4,300930億7508万+3.16%14.981.25
11/273,6703,8103,6553,755+3.02%7,200938億2467万+4.36%15.11.26
11/263,6953,7103,6353,645-0.82%5,100910億7615万+1.7%14.661.22
11/253,7003,7403,6653,675-0.54%3,500918億2575万+2.88%14.781.23
11/223,5853,7103,5803,695+2.21%5,100923億2548万+3.85%14.861.24
11/213,5703,6153,5303,615+1.26%3,900903億2655万+1.95%14.541.21
11/203,5803,5953,5453,570-0.28%3,700892億215万+0.99%14.361.2
11/193,6203,6403,5803,580-1.24%5,900894億5202万+1.53%14.41.2
11/183,6503,6503,6153,625+0.28%2,300905億7642万+3.04%14.581.21
11/153,5853,6453,5853,615+0.7%2,900903億2655万+3.02%14.541.21
11/143,6803,6853,5903,590-2.58%4,600897億189万+2.6%14.441.2
11/133,7503,7503,6853,685-1.34%2,800920億7561万+5.59%14.821.24
11/123,8153,8153,6553,735-2.1%6,300933億2494万+7.51%15.021.25
11/113,6703,9053,5753,815+4.09%23,800953億2387万+10.36%15.341.28
11/083,7053,7053,5753,665-0.95%9,400915億7588万+6.54%14.741.23
11/073,6203,7003,5403,700+1.37%5,800924億5041万+8.03%14.881.24
11/063,6403,6853,6403,650+0.14%4,200912億108万+7.13%14.681.22
11/053,5853,6553,5753,645+1.96%10,100910億7615万+7.49%14.661.22
11/013,6003,6003,5603,575-0.69%3,500893億2709万+5.86%14.381.2
10/313,5103,6053,5053,600+2.86%8,700899億5175万+7.05%14.481.21
10/303,4103,5003,3953,500+2.19%13,500874億5309万+4.48%14.081.17
10/293,4103,4603,3953,425+1.03%6,400855億7910万+2.61%13.771.15
10/283,3953,3953,3703,390-0.15%1,700847億457万+1.86%13.631.14
10/253,4003,4253,3703,395-0.15%4,000848億2950万+2.44%13.651.14
10/243,4153,4203,4003,400-0.29%4,100849億5443万+2.91%13.671.14
10/233,4003,4303,3753,410+0.59%2,900852億430万+3.62%13.711.14
10/213,3753,3953,3653,390+0.74%2,500847億457万+3.42%13.631.14
10/183,3253,3653,3253,365+1.36%4,000840億7990万+3.09%13.531.13
10/173,3803,3803,3103,320-2.35%6,900829億5550万+2.22%13.351.11
10/163,3703,4203,3503,400+1.95%7,200849億5443万+5.17%13.671.14
10/153,3903,4153,3353,335-0.45%8,700833億3030万+3.83%13.411.12
10/113,4103,4103,3303,350-0.74%6,700837億510万+4.85%13.471.12
10/103,4003,4153,3753,375-0.74%2,300843億2977万+6.33%13.571.13
10/093,3703,4003,3453,400+1.19%3,200849億5443万+7.94%13.671.14
10/083,3703,3803,3453,3600%2,800839億5497万+7.52%13.511.13
10/073,3203,3603,3053,360+2.13%2,300839億5497万+8.32%13.511.13
10/043,3103,3453,2903,290-0.6%10,200822億591万+6.96%13.231.1
10/033,3303,3453,2503,310-2.65%9,300827億564万+8.49%13.311.11
10/023,2703,4353,2603,400+3.82%10,400849億5443万+12.25%13.671.14
10/013,2453,2803,2403,275+0.92%4,800818億3111万+8.99%13.171.1
09/303,2353,2553,2153,245-0.61%5,000810億8151万+8.42%13.051.09
09/273,2703,2703,2203,265-0.46%7,600815億8124万+9.53%13.131.12
09/263,2603,2803,2153,280+1.55%16,100819億5604万+10.4%13.191.12
09/253,2803,2803,1953,230-1.52%7,100807億671万+9.16%12.991.1
09/243,1853,2853,1453,280+2.34%8,300819億5604万+11.41%13.191.12
09/203,1653,2053,0703,205+0.94%9,700800億8204万+9.46%12.891.1
09/193,0703,1803,0703,175+4.27%10,300793億3245万+8.96%12.771.09
09/183,1253,1253,0203,045-2.72%3,900760億8419万+4.96%12.251.04
09/173,0753,1303,0403,130+1.46%9,200782億805万+8.3%12.591.07
09/133,0903,0952,9903,085-0.16%19,300770億8365万+7.19%12.411.05
09/123,0303,0903,0303,090+1.98%9,600772億859万+7.59%12.431.06
09/112,9693,0302,9533,030+2.05%9,000757億939万+5.69%12.191.04
09/102,9382,9692,9092,969+1.16%5,800741億8521万+3.77%11.941.01
09/092,9192,9352,8862,935+1.66%4,100733億3566万+2.73%11.81
09/062,9072,9072,8822,887-0.72%4,500721億3631万+1.01%11.610.99
09/052,8312,9082,8212,908+3.12%7,800726億6102万+1.57%11.690.99
09/042,7882,8302,7832,820+1.15%6,700704億6220万-1.61%11.340.96
09/032,7682,7992,7632,788+0.76%8,900696億6263万-3.03%11.210.95
09/022,7922,7922,7492,767-0.9%4,700691億3791万-4.02%11.130.95
08/302,7042,8002,7042,792+3.41%7,200697億6258万-3.39%11.230.95
08/292,6832,7602,6832,700+0.93%15,200674億6381万-6.77%10.860.92
08/282,7772,7862,5952,675-2.73%15,700668億3915万-7.85%10.760.91
08/272,8162,8232,7502,750-1.86%8,900687億1314万-5.56%11.060.94
08/262,9102,9102,8022,802-5.5%3,900700億1245万-3.94%11.270.96
08/232,9452,9692,9362,965+0.68%4,400740億8526万+1.54%11.921.01
08/222,9982,9982,9302,945-2.64%4,200735億8553万+1.03%11.841.01
08/212,9533,0502,9253,025+1.71%6,900755億8446万+3.74%12.171.03
08/202,8602,9742,8152,974+3.99%4,300743億1014万+2.06%11.961.02
08/192,8702,9132,8602,860-0.31%2,900714億6167万-1.85%11.50.98
08/162,9002,9402,8582,869+0.21%5,500716億8655万-1.75%11.540.98
08/152,7772,8962,7772,863+0.77%4,500715億3663万-2.09%11.510.98
08/142,7722,8412,7722,841+2.05%4,900709億8692万-3.07%11.430.97
08/132,7802,8442,7802,784-1.49%6,600695億6269万-5.18%11.20.95
08/092,9342,9342,7792,826-3.68%5,200706億1212万-4.07%11.370.97
08/082,9202,9452,9202,934-0.68%3,500733億1068万-0.64%11.81
08/072,8732,9572,8732,954+1.93%7,500738億1041万-0.1%11.881.01
08/062,8172,9002,8032,898+1.08%7,600724億1116万-1.96%11.650.99
08/052,9632,9632,8532,867-3.24%8,000716億3657万-3.01%11.530.98
08/022,8952,9692,8952,963-1.07%8,300740億3529万+0.44%11.921.01
08/012,9862,9952,9802,995+0.3%1,000748億3486万+1.77%12.041.02
07/313,0053,0152,9862,986-1.78%3,300746億998万+1.77%12.011.02
07/302,9943,0452,9943,040+1.54%2,900759億5926万+3.97%12.231.04
07/292,9592,9942,9522,994+1.73%2,800748億987万+2.71%12.041.02
07/262,9362,9432,9072,943+0.24%3,400735億3556万+1.1%11.841.01
07/252,8962,9412,8962,936+1.38%1,900733億6065万+0.93%11.811
07/242,8762,8962,8762,896+0.49%2,000723億6119万-0.41%11.650.99
07/232,8772,8922,8672,882+0.17%2,400720億1137万-0.86%11.590.99
07/222,9202,9492,8502,877-0.59%8,700718億8644万-1.03%11.570.98
07/192,8512,8962,8512,894+2.33%4,700723億1121万-0.45%11.640.99
07/182,9712,9802,8282,828-4.81%10,200706億6210万-2.68%11.370.97
07/172,9792,9842,9682,971-0.27%4,300742億3518万+2.13%11.951.02
07/162,9632,9822,9632,979+0.54%2,300744億3507万+2.44%11.981.02
07/123,0203,0202,9602,963-1.4%3,500740億3529万+2%11.921.01
07/112,9973,0102,9923,005+0.43%3,300750億8472万+3.55%12.091.03

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2010年
3月期
650
8/28

8/27

他3件
375
2/2
16,000
7/24
--+24.25%
7/2
-20.34%
10/13
2011年
3月期
525
4/26
400
12/21
114,900
3/23
131億1796万99億9463万+13.79%
3/25
-7.76%
10/14
2012年
3月期
745
3/26

3/23

他3件
455
4/8
79,400
12/16
186億1501万113億6890万+23.48%
12/16
-7.39%
8/9
2013年
3月期
848
2/5
561
11/14
46,200
12/25
211億8863万140億1748万+20.33%
12/21
-10.22%
6/8
2014年
3月期
1,890
8/30
750
4/2
196,300
8/30
472億2467万187億3994万+20.82%
4/1
-21.11%
2/4
2015年
3月期
2,100
2/9
1,351
4/15
169,300
9/19
524億7185万337億5689万+18.12%
9/19
-9.14%
8/8
2016年
3月期
1,944
4/2
1,302
2/12
132,200
11/27
485億7394万325億3255万+13.62%
3/16
-12.54%
2/12
2017年
3月期
3,140
12/16
1,318
4/8
45,900
3/28
784億5792万329億3233万+17.96%
12/16
-15.52%
11/9
2018年
3月期
2,954
6/26
2,175
2/13
204,000
3/16
738億1041万543億4585万+10.77%
5/11
-15.31%
2/6
2019年
3月期
3,125
3/26
2,404
12/26
68,500
3/26
780億8312万600億6778万+10.5%
2/25
-4.98%
1/16
最新3,545
2019/12/6
4,200885億7749万-2.31%
3,629

年間値上がり率

1984/12/28 vs 1983/12/27
22%(1.22倍)
1985/12/27 vs 1984/12/28
-2%(0.98倍)
1986/12/27 vs 1985/12/27
34%(1.34倍)
1987/12/28 vs 1986/12/27
50%(1.5倍)
1988/12/28 vs 1987/12/28
29%(1.29倍)
1989/12/29 vs 1988/12/28
83%(1.83倍)
1990/12/28 vs 1989/12/29
-5%(0.95倍)
1991/12/30 vs 1990/12/28
-28%(0.72倍)
1992/12/28 vs 1991/12/30
-36%(0.64倍)
1993/12/24 vs 1992/12/28
-6%(0.94倍)
1994/12/27 vs 1993/12/24
17%(1.17倍)
1995/12/29 vs 1994/12/27
-1%(0.99倍)
1996/12/30 vs 1995/12/29
6%(1.06倍)
1997/12/26 vs 1996/12/30
-40%(0.6倍)
1998/12/28 vs 1997/12/26
2%(1.02倍)
1999/12/28 vs 1998/12/28
-19%(0.81倍)
2000/12/28 vs 1999/12/28
-3%(0.97倍)
2001/12/27 vs 2000/12/28
-14%(0.86倍)
2002/12/30 vs 2001/12/27
-4%(0.96倍)
2003/12/30 vs 2002/12/30
31%(1.31倍)
2004/12/30 vs 2003/12/30
60%(1.6倍)
2005/12/30 vs 2004/12/30
89%(1.89倍)
2006/12/29 vs 2005/12/30
-15%(0.85倍)
2007/12/28 vs 2006/12/29
0%(1倍)
2008/12/30 vs 2007/12/28
-42%(0.58倍)
2009/12/30 vs 2008/12/30
-8%(0.92倍)
2010/12/29 vs 2009/12/30
4%(1.04倍)
2011/12/30 vs 2010/12/29
24%(1.24倍)
2012/12/28 vs 2011/12/30
40%(1.4倍)
2013/12/30 vs 2012/12/28
85%(1.85倍)
2014/12/30 vs 2013/12/30
55%(1.55倍)
2015/12/30 vs 2014/12/30
-21%(0.79倍)
2016/12/30 vs 2015/12/30
85%(1.85倍)
2017/12/29 vs 2016/12/30
-9%(0.91倍)
2018/12/28 vs 2017/12/29
-6%(0.94倍)
2019/12/06 vs 2018/12/28
38%(1.38倍)
過去安値
172円(1983/06/09)
1963%(20.63倍)
3,545円(12/6)