5273 三谷セキサン

5273
2019/08/19
時価
714億円
PER 予
14.08倍
2010年以降
4.8-18.73倍
(2010-2019年)
PBR
0.98倍
2010年以降
0.41-1.41倍
(2010-2019年)
配当 予
0.87%
ROE 予
6.94%
ROA 予
4.57%
資料
Link
CSV,JSON

株価チャート

株価

8/20

前日 (8/19)
2,860
始値
2,860
高値
2,974
安値
2,815
終値 +3.99%
2,974
出来高 +48.28%
4,300

乖離率

株価(5日)
移動平均値
+3.23%
2,881
株価(25日)
移動平均値
+2.06%
2,914
出来高(5日)
移動平均値
-2.71%
4,420

2019/03/22~2019/08/20

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
08/202,8602,9742,8152,974+3.99%4,300743億1014万+2.06%14.641.02
08/192,8702,9132,8602,860-0.31%2,900714億6167万-1.85%14.080.98
08/162,9002,9402,8582,869+0.21%5,500716億8655万-1.75%14.120.98
08/152,7772,8962,7772,863+0.77%4,500715億3663万-2.09%14.090.98
08/142,7722,8412,7722,841+2.05%4,900709億8692万-3.07%13.980.97
08/132,7802,8442,7802,784-1.49%6,600695億6269万-5.18%13.70.95
08/092,9342,9342,7792,826-3.68%5,200706億1212万-4.07%13.910.96
08/082,9202,9452,9202,934-0.68%3,500733億1068万-0.64%14.441
08/072,8732,9572,8732,954+1.93%7,500738億1041万-0.1%14.541.01
08/062,8172,9002,8032,898+1.08%7,600724億1116万-1.96%14.260.99
08/052,9632,9632,8532,867-3.24%8,000716億3657万-3.01%14.110.98
08/022,8952,9692,8952,963-1.07%8,300740億3529万+0.44%14.581.01
08/012,9862,9952,9802,995+0.3%1,000748億3486万+1.77%14.741.02
07/313,0053,0152,9862,986-1.78%3,300746億998万+1.77%14.71.02
07/302,9943,0452,9943,040+1.54%2,900759億5926万+3.97%14.961.04
07/292,9592,9942,9522,994+1.73%2,800748億987万+2.71%14.731.02
07/262,9362,9432,9072,943+0.24%3,400735億3556万+1.1%14.481
07/252,8962,9412,8962,936+1.38%1,900733億6065万+0.93%14.451
07/242,8762,8962,8762,896+0.49%2,000723億6119万-0.41%14.250.99
07/232,8772,8922,8672,882+0.17%2,400720億1137万-0.86%14.180.98
07/222,9202,9492,8502,877-0.59%8,700718億8644万-1.03%14.160.98
07/192,8512,8962,8512,894+2.33%4,700723億1121万-0.45%14.240.99
07/182,9712,9802,8282,828-4.81%10,200706億6210万-2.68%13.920.97
07/172,9792,9842,9682,971-0.27%4,300742億3518万+2.13%14.621.01
07/162,9632,9822,9632,979+0.54%2,300744億3507万+2.44%14.661.02
07/123,0203,0202,9602,963-1.4%3,500740億3529万+2%14.581.01
07/112,9973,0102,9923,005+0.43%3,300750億8472万+3.55%14.791.03
07/103,0203,0202,9752,992-0.93%12,500747億5990万+3.28%14.731.02
07/092,9763,0352,9763,020+1.48%5,400754億5952万+4.32%14.861.03
07/083,0003,0202,9762,976-1.46%5,300743億6011万+2.94%14.651.02
07/052,9973,0202,9423,0200%3,100754億5952万+4.68%14.861.03
07/043,0003,0203,0003,0200%600754億5952万+4.93%14.861.03
07/032,9303,0602,9243,020+3.04%7,400754億5952万+5.15%14.861.03
07/022,8852,9402,8662,931+1.38%7,100732億3572万+2.23%14.421
07/012,7522,8952,7522,891+6.05%8,400722億3625万+0.94%14.230.99
06/282,7452,7572,7262,726-2.47%8,000681億1346万-4.85%13.420.93
06/272,7722,8082,7722,795+1.3%3,800698億3754万-2.65%13.760.95
06/262,7062,7632,7062,759+0.44%4,600689億3802万-4.07%13.580.94
06/252,8192,8192,7472,747-2.55%3,900686億3818万-4.65%13.520.94
06/242,8832,8832,8152,819-2.22%1,300704億3722万-2.32%13.870.96
06/212,8952,8952,8712,883-0.69%3,400720億3636万-0.14%14.190.98
06/202,8872,9032,8872,903+0.31%300725億3609万+0.59%14.290.99
06/192,9002,9482,8942,894+0.91%4,200723億1121万+0.56%14.240.99
06/182,8882,8882,8682,868-0.8%7,100716億6156万-0.14%14.110.98
06/172,8852,8952,8852,891+0.21%3,900722億3625万+0.98%14.230.99
06/142,8722,8942,8682,885+0.45%5,100720億8633万+0.77%14.20.98
06/132,8952,8952,8672,872-0.93%5,100717億6151万+0.28%14.130.98
06/122,9332,9332,8992,899-1.16%2,600724億3615万+1.19%14.270.99
06/112,9312,9372,9112,933+1.03%3,400732億8569万+2.27%14.431
06/102,9052,9292,8872,903+0.24%4,200725億3609万+1.15%14.290.99
06/072,8882,9052,8802,896+0.38%3,800723億6119万+0.73%14.250.99
06/062,9012,9192,8842,885-1.64%3,700720億8633万+0.1%14.20.98
06/052,9022,9332,9022,933+0.41%1,900732億8569万+1.52%14.431
06/042,8402,9762,8322,921+3.43%10,700729億8585万+0.97%14.381
06/032,8192,8452,8192,824-0.56%6,400705億6215万-2.52%13.90.96
05/312,8832,8832,8362,840-1.49%18,000709億6194万-2.27%13.980.97
05/302,8942,9072,8632,883-0.48%2,800720億3636万-1.06%14.190.98
05/292,8602,8972,8602,897+1.29%3,300723億8617万-0.82%14.260.99
05/282,8862,8962,8602,860-1.58%6,000714億6167万-2.36%14.080.98
05/272,8912,9072,8912,906+0.52%1,200726億1105万-1.09%14.30.99
05/242,9012,9012,8712,891-0.34%6,500722億3625万-1.73%14.230.99
05/232,9002,9262,9002,901+0.45%3,500724億8612万-1.53%14.280.99
05/222,8852,9052,8752,888+0.1%7,000721億6129万-2.1%14.210.99
05/212,8412,8852,8402,885+1.55%2,800720億8633万-2.4%14.20.98
05/202,8572,8722,8042,841-0.56%5,600709億8692万-4.12%13.980.97
05/172,7552,8572,7552,857+5.46%6,200713億8671万-3.87%14.060.98
05/162,7362,7362,6902,709-0.99%7,600676億8869万-9.09%13.330.92
05/152,6802,8192,6472,736+4.03%12,600683億6333万-8.59%13.470.93
05/142,7382,7502,6162,630-8.93%10,800657億1475万-12.51%12.940.9
05/132,9512,9572,8882,888-1.26%5,600721億6129万-4.56%14.210.99
05/102,8792,9642,8792,925+0.79%11,300730億8580万-3.5%14.41
05/092,9052,9232,9002,902-1.79%9,400725億1111万-4.41%14.280.99
05/082,9843,0102,9402,955-1.17%10,100738億3540万-2.92%14.541.01
05/073,0203,0402,9852,990-1.48%6,000747億993万-1.97%14.721.02
04/263,0653,0653,0253,035-0.98%3,400758億3432万-0.43%14.941.04
04/253,0553,1003,0153,065+0.33%4,800765億8392万+0.62%15.081.05
04/243,0503,0803,0403,055+0.66%4,800763億3405万+0.43%15.041.04
04/233,0153,0353,0003,035+0.33%2,200758億3432万-0.16%14.941.04
04/223,0253,0253,0003,025-0.49%1,500755億8446万-0.49%14.891.03
04/193,0553,0553,0253,0400%1,600759億5926万+0.03%14.961.04
04/183,0603,0602,9823,040-0.98%4,700759億5926万+0.1%14.961.04
04/173,0903,0903,0253,070-0.65%4,400767億885万+1.12%15.111.05
04/163,0803,1003,0753,090+0.16%1,500772億859万+1.88%15.211.05
04/153,0453,0903,0453,085+2.83%4,900770億8365万+1.95%15.181.05
04/122,9843,0352,9843,000-0.5%4,400749億5979万-0.6%14.761.02
04/113,0003,0203,0003,015+0.5%2,100753億3459万-0.03%14.841.03
04/103,0053,0402,9853,000-1.15%6,200749億5979万-0.43%14.761.02
04/093,0753,0753,0253,035-0.49%2,800758億3432万+0.7%14.941.04
04/083,0753,0753,0453,050-0.97%2,800762億912万+1.23%15.011.04
04/053,0653,1003,0403,080+1.48%5,900769億5872万+2.29%15.161.05
04/043,0303,0603,0303,035-0.33%3,800758億3432万+0.9%14.941.04
04/033,0653,0653,0253,045-0.65%4,100760億8419万+1.3%14.991.04
04/023,1253,1253,0153,065-1.76%5,700765億8392万+2.06%15.081.05
04/013,0903,1303,0803,120+3.14%12,200779億5818万+4%15.361.07
03/293,0353,0503,0253,025-0.33%4,000755億8446万+1.14%10.811.05
03/283,0753,0753,0303,035-2.41%7,000758億3432万+1.74%10.841.05
03/273,1053,1203,0853,110-0.16%25,200777億832万+4.54%11.111.08
03/262,9423,1252,9323,115+6.61%68,500778億3325万+5.24%11.131.08
03/252,9972,9972,8512,922-2.54%33,700730億1084万-0.85%10.441.01
03/222,9752,9982,9282,998+1.11%29,300749億982万+1.77%10.711.04

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2,974
2019/8/20
4,300743億1014万+2.06%
2,914

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)
2019/08/20 vs 2018/12/28
16%(1.16倍)
過去安値
172円(1983/06/09)
1631%(17.31倍)
2,974円(8/20)