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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,643 | 1,645 | 1,617 | 1,622 | -28 | -1.7% | 92,500 |
| 2017/12/05 | 1,633 | 1,652 | 1,626 | 1,650 | +1 | +0.1% | 105,500 |
| 2017/12/04 | 1,644 | 1,662 | 1,638 | 1,649 | +7 | +0.4% | 133,800 |
| 2017/12/01 | 1,616 | 1,660 | 1,616 | 1,642 | +56 | +3.5% | 264,200 |
| 2017/11/30 | 1,584 | 1,596 | 1,580 | 1,586 | -1 | -0.1% | 158,900 |
| 2017/11/29 | 1,585 | 1,595 | 1,575 | 1,587 | +23 | +1.5% | 111,100 |
| 2017/11/28 | 1,561 | 1,574 | 1,553 | 1,564 | -26 | -1.6% | 143,500 |
| 2017/11/27 | 1,594 | 1,595 | 1,577 | 1,590 | +5 | +0.3% | 106,900 |
| 2017/11/24 | 1,588 | 1,590 | 1,572 | 1,585 | -7 | -0.4% | 56,800 |
| 2017/11/22 | 1,585 | 1,595 | 1,578 | 1,592 | +11 | +0.7% | 86,200 |
| 2017/11/21 | 1,591 | 1,600 | 1,577 | 1,581 | -6 | -0.4% | 74,500 |
| 2017/11/20 | 1,565 | 1,591 | 1,564 | 1,587 | +17 | +1.1% | 120,100 |
| 2017/11/17 | 1,574 | 1,592 | 1,566 | 1,570 | ±0 | ±0% | 108,500 |
| 2017/11/16 | 1,564 | 1,581 | 1,558 | 1,570 | +4 | +0.3% | 99,500 |
| 2017/11/15 | 1,599 | 1,600 | 1,560 | 1,566 | -43 | -2.7% | 109,700 |
| 2017/11/14 | 1,608 | 1,618 | 1,602 | 1,609 | -4 | -0.2% | 80,900 |
| 2017/11/13 | 1,626 | 1,631 | 1,611 | 1,613 | -29 | -1.8% | 78,700 |
| 2017/11/10 | 1,630 | 1,650 | 1,629 | 1,642 | -11 | -0.7% | 71,000 |
| 2017/11/09 | 1,650 | 1,668 | 1,635 | 1,653 | -1 | -0.1% | 100,000 |
| 2017/11/08 | 1,663 | 1,668 | 1,647 | 1,654 | -15 | -0.9% | 86,200 |
| 2017/11/07 | 1,654 | 1,678 | 1,647 | 1,669 | +11 | +0.7% | 102,200 |
| 2017/11/06 | 1,675 | 1,678 | 1,655 | 1,658 | -18 | -1.1% | 49,800 |
| 2017/11/02 | 1,670 | 1,681 | 1,657 | 1,676 | +5 | +0.3% | 56,600 |
| 2017/11/01 | 1,656 | 1,674 | 1,649 | 1,671 | +21 | +1.3% | 120,000 |
| 2017/10/31 | 1,640 | 1,654 | 1,640 | 1,650 | +9 | +0.5% | 76,800 |
| 2017/10/30 | 1,646 | 1,657 | 1,629 | 1,641 | -22 | -1.3% | 161,300 |
| 2017/10/27 | 1,650 | 1,674 | 1,643 | 1,663 | +20 | +1.2% | 103,100 |
| 2017/10/26 | 1,636 | 1,651 | 1,631 | 1,643 | +8 | +0.5% | 97,600 |
| 2017/10/25 | 1,650 | 1,653 | 1,633 | 1,635 | -15 | -0.9% | 91,900 |
| 2017/10/24 | 1,621 | 1,653 | 1,621 | 1,650 | +24 | +1.5% | 149,000 |
| 2017/10/23 | 1,619 | 1,628 | 1,610 | 1,626 | +24 | +1.5% | 124,500 |
| 2017/10/20 | 1,617 | 1,618 | 1,602 | 1,602 | -15 | -0.9% | 90,700 |
| 2017/10/19 | 1,603 | 1,622 | 1,603 | 1,617 | +11 | +0.7% | 93,100 |
| 2017/10/18 | 1,610 | 1,610 | 1,592 | 1,606 | -12 | -0.7% | 134,400 |
| 2017/10/17 | 1,621 | 1,623 | 1,610 | 1,618 | ±0 | ±0% | 74,400 |
| 2017/10/16 | 1,604 | 1,621 | 1,597 | 1,618 | +19 | +1.2% | 116,200 |
| 2017/10/13 | 1,586 | 1,607 | 1,586 | 1,599 | +4 | +0.3% | 83,800 |
| 2017/10/12 | 1,585 | 1,599 | 1,565 | 1,595 | +13 | +0.8% | 96,000 |
| 2017/10/11 | 1,581 | 1,583 | 1,567 | 1,582 | +1 | +0.1% | 117,100 |
| 2017/10/10 | 1,576 | 1,597 | 1,573 | 1,581 | +1 | +0.1% | 135,800 |
| 2017/10/06 | 1,565 | 1,591 | 1,551 | 1,580 | ±0 | ±0% | 172,300 |
| 2017/10/05 | 1,608 | 1,625 | 1,541 | 1,580 | -36 | -2.2% | 313,400 |
| 2017/10/04 | 1,616 | 1,633 | 1,610 | 1,616 | +10 | +0.6% | 126,900 |
| 2017/10/03 | 1,622 | 1,627 | 1,601 | 1,606 | -5 | -0.3% | 100,300 |
| 2017/10/02 | 1,609 | 1,615 | 1,603 | 1,611 | +12 | +0.8% | 101,100 |
| 2017/09/29 | 1,595 | 1,606 | 1,594 | 1,599 | -8 | -0.5% | 60,200 |
| 2017/09/28 | 1,581 | 1,608 | 1,573 | 1,607 | +45 | +2.9% | 109,700 |
| 2017/09/27 | 1,566 | 1,583 | 1,559 | 1,562 | -30 | -1.9% | 94,100 |
| 2017/09/26 | 1,573 | 1,592 | 1,569 | 1,592 | +21 | +1.3% | 91,400 |
| 2017/09/25 | 1,563 | 1,575 | 1,563 | 1,571 | +11 | +0.7% | 49,000 |
1701～
1750
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
