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 |
|---|---|---|---|---|---|---|---|
| 2018/06/18 | 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 |
| 2018/05/08 | 1,621 | 1,638 | 1,611 | 1,617 | -4 | -0.2% | 51,400 |
| 2018/05/07 | 1,605 | 1,634 | 1,598 | 1,621 | +4 | +0.2% | 54,200 |
| 2018/05/02 | 1,632 | 1,632 | 1,611 | 1,617 | -15 | -0.9% | 47,400 |
| 2018/05/01 | 1,636 | 1,646 | 1,630 | 1,632 | +8 | +0.5% | 91,000 |
| 2018/04/27 | 1,620 | 1,627 | 1,599 | 1,624 | +4 | +0.2% | 62,700 |
| 2018/04/26 | 1,612 | 1,628 | 1,611 | 1,620 | +5 | +0.3% | 49,300 |
| 2018/04/25 | 1,595 | 1,624 | 1,591 | 1,615 | +9 | +0.6% | 47,100 |
| 2018/04/24 | 1,561 | 1,607 | 1,558 | 1,606 | +34 | +2.2% | 87,700 |
| 2018/04/23 | 1,555 | 1,579 | 1,554 | 1,572 | +12 | +0.8% | 68,300 |
| 2018/04/20 | 1,531 | 1,572 | 1,531 | 1,560 | +30 | +2% | 82,900 |
| 2018/04/19 | 1,507 | 1,543 | 1,503 | 1,530 | +21 | +1.4% | 91,800 |
| 2018/04/18 | 1,515 | 1,537 | 1,508 | 1,509 | -8 | -0.5% | 129,800 |
| 2018/04/17 | 1,540 | 1,545 | 1,517 | 1,517 | -32 | -2.1% | 100,500 |
| 2018/04/16 | 1,588 | 1,596 | 1,522 | 1,549 | -47 | -2.9% | 199,000 |
| 2018/04/13 | 1,591 | 1,609 | 1,589 | 1,596 | +8 | +0.5% | 37,200 |
| 2018/04/12 | 1,611 | 1,614 | 1,587 | 1,588 | -28 | -1.7% | 70,700 |
| 2018/04/11 | 1,635 | 1,635 | 1,610 | 1,616 | -14 | -0.9% | 53,000 |
| 2018/04/10 | 1,630 | 1,638 | 1,622 | 1,630 | +4 | +0.2% | 140,300 |
| 2018/04/09 | 1,619 | 1,631 | 1,608 | 1,626 | +9 | +0.6% | 105,300 |
| 2018/04/06 | 1,605 | 1,628 | 1,603 | 1,617 | +12 | +0.7% | 98,800 |
| 2018/04/05 | 1,579 | 1,613 | 1,567 | 1,605 | +22 | +1.4% | 158,300 |
1701～
1750
件表示中 / 3056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 | 61,500円 | +1.1% | -48.5% | 4.07% | 96.39倍 | 0.20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 |
| 天龍鋸 | 190,100円 | +5.1% | -3.3% | 4.16% | 12.16倍 | 0.47倍 |
|
機械のこ製造で約１１０年の老舗。木工用丸のこ首位、金属用チップソー拡大。配当性向５割超 |
| 東京綱 | 125,600円 | +1.8% | +0.6% | 5.18% | 6.12倍 | 0.53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 |
| 滝上工 | 717,000円 | -3.5% | +167.1% | 1.39% | 24.61倍 | 0.34倍 |
|
鉄骨、橋梁の中堅で火力発電用鉄骨強い。愛知県に生産拠点。橋梁の大規模保全工事にも注力 |
| 那須鉄 | 1,325,000円 | -8.3% | -26.0% | 3.40% | 10.39倍 | 0.54倍 |
|
電力鉄塔代表格。架線金物含め電力・通信関連の比重大。メッキは高技術。建築金物からは撤退 |
市場注目の銘柄
チャート関連のコラム
