三協立山の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,483 | 1,489 | 1,467 | 1,474 | -2 | -0.1% | 75,500 |
| 2018/07/17 | 1,462 | 1,492 | 1,448 | 1,476 | +5 | +0.3% | 146,900 |
| 2018/07/13 | 1,336 | 1,480 | 1,332 | 1,471 | +105 | +7.7% | 265,100 |
| 2018/07/12 | 1,354 | 1,415 | 1,354 | 1,366 | +12 | +0.9% | 71,200 |
| 2018/07/11 | 1,374 | 1,374 | 1,343 | 1,354 | -25 | -1.8% | 71,400 |
| 2018/07/10 | 1,373 | 1,393 | 1,364 | 1,379 | +16 | +1.2% | 64,300 |
| 2018/07/09 | 1,352 | 1,366 | 1,337 | 1,363 | +28 | +2.1% | 60,900 |
| 2018/07/06 | 1,325 | 1,349 | 1,316 | 1,335 | +12 | +0.9% | 66,200 |
| 2018/07/05 | 1,336 | 1,340 | 1,315 | 1,323 | -23 | -1.7% | 98,100 |
| 2018/07/04 | 1,325 | 1,356 | 1,322 | 1,346 | +16 | +1.2% | 66,200 |
| 2018/07/03 | 1,360 | 1,364 | 1,318 | 1,330 | -30 | -2.2% | 118,300 |
| 2018/07/02 | 1,404 | 1,416 | 1,356 | 1,360 | -24 | -1.7% | 103,500 |
| 2018/06/29 | 1,358 | 1,400 | 1,332 | 1,384 | +29 | +2.1% | 123,400 |
| 2018/06/28 | 1,315 | 1,356 | 1,311 | 1,355 | +28 | +2.1% | 94,100 |
| 2018/06/27 | 1,351 | 1,360 | 1,314 | 1,327 | -35 | -2.6% | 162,800 |
| 2018/06/26 | 1,337 | 1,424 | 1,330 | 1,362 | -125 | -8.4% | 284,100 |
| 2018/06/25 | 1,481 | 1,502 | 1,464 | 1,487 | +8 | +0.5% | 69,700 |
| 2018/06/22 | 1,491 | 1,491 | 1,452 | 1,479 | -16 | -1.1% | 85,900 |
| 2018/06/21 | 1,489 | 1,516 | 1,485 | 1,495 | +20 | +1.4% | 92,100 |
| 2018/06/20 | 1,470 | 1,477 | 1,447 | 1,475 | +12 | +0.8% | 58,800 |
| 2018/06/19 | 1,465 | 1,469 | 1,454 | 1,463 | +3 | +0.2% | 68,400 |
| 2018/06/18 | 1,475 | 1,479 | 1,451 | 1,460 | -13 | -0.9% | 53,400 |
| 2018/06/15 | 1,520 | 1,523 | 1,454 | 1,473 | -60 | -3.9% | 216,000 |
| 2018/06/14 | 1,530 | 1,536 | 1,511 | 1,533 | +3 | +0.2% | 44,400 |
| 2018/06/13 | 1,502 | 1,531 | 1,496 | 1,530 | +31 | +2.1% | 110,100 |
| 2018/06/12 | 1,553 | 1,553 | 1,481 | 1,499 | -56 | -3.6% | 200,500 |
| 2018/06/11 | 1,583 | 1,586 | 1,546 | 1,555 | -30 | -1.9% | 83,100 |
| 2018/06/08 | 1,577 | 1,596 | 1,574 | 1,585 | -2 | -0.1% | 64,500 |
| 2018/06/07 | 1,573 | 1,607 | 1,562 | 1,587 | -3 | -0.2% | 70,600 |
| 2018/06/06 | 1,574 | 1,590 | 1,568 | 1,590 | +10 | +0.6% | 42,700 |
| 2018/06/05 | 1,595 | 1,595 | 1,558 | 1,580 | -8 | -0.5% | 62,100 |
| 2018/06/04 | 1,560 | 1,589 | 1,552 | 1,588 | +38 | +2.5% | 70,900 |
| 2018/06/01 | 1,535 | 1,559 | 1,523 | 1,550 | +7 | +0.5% | 64,900 |
| 2018/05/31 | 1,540 | 1,550 | 1,536 | 1,543 | -5 | -0.3% | 71,400 |
| 2018/05/30 | 1,535 | 1,559 | 1,533 | 1,548 | -27 | -1.7% | 51,800 |
| 2018/05/29 | 1,550 | 1,583 | 1,525 | 1,575 | +13 | +0.8% | 103,800 |
| 2018/05/28 | 1,586 | 1,591 | 1,542 | 1,562 | -51 | -3.2% | 163,800 |
| 2018/05/25 | 1,622 | 1,636 | 1,587 | 1,613 | -24 | -1.5% | 71,900 |
| 2018/05/24 | 1,641 | 1,653 | 1,620 | 1,637 | -4 | -0.2% | 67,800 |
| 2018/05/23 | 1,653 | 1,656 | 1,634 | 1,641 | -25 | -1.5% | 55,200 |
| 2018/05/22 | 1,685 | 1,686 | 1,662 | 1,666 | -20 | -1.2% | 52,700 |
| 2018/05/21 | 1,700 | 1,701 | 1,681 | 1,686 | -6 | -0.4% | 33,000 |
| 2018/05/18 | 1,690 | 1,696 | 1,675 | 1,692 | +7 | +0.4% | 48,900 |
| 2018/05/17 | 1,681 | 1,694 | 1,670 | 1,685 | +11 | +0.7% | 40,200 |
| 2018/05/16 | 1,688 | 1,698 | 1,670 | 1,674 | -21 | -1.2% | 50,500 |
| 2018/05/15 | 1,684 | 1,704 | 1,680 | 1,695 | +10 | +0.6% | 93,100 |
| 2018/05/14 | 1,651 | 1,688 | 1,648 | 1,685 | +23 | +1.4% | 105,500 |
| 2018/05/11 | 1,646 | 1,665 | 1,642 | 1,662 | +19 | +1.2% | 84,600 |
| 2018/05/10 | 1,633 | 1,648 | 1,623 | 1,643 | +10 | +0.6% | 76,000 |
| 2018/05/09 | 1,626 | 1,644 | 1,611 | 1,633 | +16 | +1% | 65,300 |
1551～
1600
件表示中 / 2927件
類似銘柄と比較する
現在ご覧いただいている「三協立山」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 |
|---|---|---|---|---|---|---|---|---|
| 三協立山 | 72,100円 | +2.0% | -22.7% | 3.47% | 15.06倍 | 0.24倍 |
|
アルミ建材大手で住宅用サッシ国内３位。形材、店舗什器も併営。国内外買収による成長志向 |
| テクノフレックス | 110,700円 | +8.3% | +48.5% | 4.88% | 13.52倍 | 0.87倍 |
|
ビル設備配管用フレキシブル継手で首位。半導体装置用も。小型タンク防災関連、介護事業展開 |
| ホッカンＨＤ | 171,700円 | +1.9% | -24.9% | 3.15% | 11.11倍 | 0.36倍 |
|
食缶業界３位。飲料や食品の缶、ペットボトルの生産と大手ブランドの飲料充填が収益の柱 |
| 東京綱 | 128,000円 | -1.9% | -17.9% | 4.69% | 6.75倍 | 0.57倍 |
|
ワイヤロープ最大手。タイヤコードや道路安全施設も。炭素繊維ケーブル（ＣＦＣＣ）を拡大 |
| アルインコ | 97,000円 | +5.4% | +14.6% | 4.43% | 9.16倍 | 0.61倍 |
|
足場等建設機材の大手。脚立・フィットネス器具の住宅機器や電子機器も。配当性向４０％目標 |
市場注目の銘柄
チャート関連のコラム
