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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,559 | 1,563 | 1,551 | 1,560 | +1 | +0.1% | 59,400 |
| 2017/09/21 | 1,574 | 1,574 | 1,557 | 1,559 | ±0 | ±0% | 70,200 |
| 2017/09/20 | 1,553 | 1,569 | 1,547 | 1,559 | +11 | +0.7% | 150,900 |
| 2017/09/19 | 1,549 | 1,552 | 1,544 | 1,548 | +3 | +0.2% | 107,900 |
| 2017/09/15 | 1,533 | 1,547 | 1,524 | 1,545 | +29 | +1.9% | 165,000 |
| 2017/09/14 | 1,526 | 1,531 | 1,515 | 1,516 | -11 | -0.7% | 113,300 |
| 2017/09/13 | 1,527 | 1,532 | 1,512 | 1,527 | +2 | +0.1% | 119,800 |
| 2017/09/12 | 1,550 | 1,552 | 1,513 | 1,525 | -22 | -1.4% | 206,100 |
| 2017/09/11 | 1,556 | 1,562 | 1,544 | 1,547 | +16 | +1% | 146,400 |
| 2017/09/08 | 1,530 | 1,544 | 1,518 | 1,531 | -6 | -0.4% | 185,000 |
| 2017/09/07 | 1,538 | 1,546 | 1,524 | 1,537 | +3 | +0.2% | 120,100 |
| 2017/09/06 | 1,516 | 1,536 | 1,504 | 1,534 | +7 | +0.5% | 92,200 |
| 2017/09/05 | 1,564 | 1,564 | 1,527 | 1,527 | -37 | -2.4% | 153,500 |
| 2017/09/04 | 1,569 | 1,572 | 1,558 | 1,564 | -23 | -1.4% | 127,900 |
| 2017/09/01 | 1,590 | 1,590 | 1,573 | 1,587 | +8 | +0.5% | 120,100 |
| 2017/08/31 | 1,573 | 1,594 | 1,573 | 1,579 | +7 | +0.4% | 146,700 |
| 2017/08/30 | 1,560 | 1,589 | 1,552 | 1,572 | +11 | +0.7% | 444,800 |
| 2017/08/29 | 1,577 | 1,577 | 1,556 | 1,561 | -28 | -1.8% | 160,400 |
| 2017/08/28 | 1,583 | 1,595 | 1,575 | 1,589 | +11 | +0.7% | 84,300 |
| 2017/08/25 | 1,561 | 1,588 | 1,561 | 1,578 | +19 | +1.2% | 104,800 |
| 2017/08/24 | 1,569 | 1,578 | 1,559 | 1,559 | -24 | -1.5% | 107,800 |
| 2017/08/23 | 1,601 | 1,603 | 1,582 | 1,583 | -11 | -0.7% | 91,300 |
| 2017/08/22 | 1,585 | 1,594 | 1,563 | 1,594 | +7 | +0.4% | 122,400 |
| 2017/08/21 | 1,578 | 1,589 | 1,573 | 1,587 | +32 | +2.1% | 112,300 |
| 2017/08/18 | 1,555 | 1,560 | 1,543 | 1,555 | -19 | -1.2% | 139,900 |
| 2017/08/17 | 1,546 | 1,583 | 1,546 | 1,574 | +24 | +1.5% | 97,400 |
| 2017/08/16 | 1,566 | 1,570 | 1,547 | 1,550 | -15 | -1% | 121,800 |
| 2017/08/15 | 1,568 | 1,586 | 1,562 | 1,565 | +1 | +0.1% | 114,200 |
| 2017/08/14 | 1,571 | 1,579 | 1,554 | 1,564 | -21 | -1.3% | 237,100 |
| 2017/08/10 | 1,589 | 1,601 | 1,577 | 1,585 | -4 | -0.3% | 202,300 |
| 2017/08/09 | 1,585 | 1,601 | 1,582 | 1,589 | +8 | +0.5% | 302,600 |
| 2017/08/08 | 1,579 | 1,587 | 1,567 | 1,581 | +7 | +0.4% | 199,600 |
| 2017/08/07 | 1,570 | 1,578 | 1,564 | 1,574 | +15 | +1% | 146,400 |
| 2017/08/04 | 1,557 | 1,562 | 1,544 | 1,559 | +1 | +0.1% | 116,200 |
| 2017/08/03 | 1,563 | 1,563 | 1,542 | 1,558 | -9 | -0.6% | 142,800 |
| 2017/08/02 | 1,549 | 1,569 | 1,537 | 1,567 | +11 | +0.7% | 182,600 |
| 2017/08/01 | 1,565 | 1,566 | 1,544 | 1,556 | -2 | -0.1% | 147,400 |
| 2017/07/31 | 1,548 | 1,571 | 1,542 | 1,558 | +10 | +0.6% | 185,000 |
| 2017/07/28 | 1,546 | 1,548 | 1,533 | 1,548 | +10 | +0.7% | 130,500 |
| 2017/07/27 | 1,540 | 1,548 | 1,535 | 1,538 | +1 | +0.1% | 124,300 |
| 2017/07/26 | 1,564 | 1,564 | 1,534 | 1,537 | -27 | -1.7% | 294,900 |
| 2017/07/25 | 1,548 | 1,566 | 1,541 | 1,564 | +16 | +1% | 209,800 |
| 2017/07/24 | 1,579 | 1,580 | 1,536 | 1,548 | -51 | -3.2% | 563,700 |
| 2017/07/21 | 1,592 | 1,599 | 1,584 | 1,599 | ±0 | ±0% | 143,300 |
| 2017/07/20 | 1,606 | 1,617 | 1,593 | 1,599 | +2 | +0.1% | 117,300 |
| 2017/07/19 | 1,597 | 1,598 | 1,583 | 1,597 | ±0 | ±0% | 190,300 |
| 2017/07/18 | 1,608 | 1,611 | 1,591 | 1,597 | -11 | -0.7% | 265,000 |
| 2017/07/14 | 1,633 | 1,644 | 1,602 | 1,608 | -25 | -1.5% | 323,500 |
| 2017/07/13 | 1,668 | 1,669 | 1,624 | 1,633 | -140 | -7.9% | 931,900 |
| 2017/07/12 | 1,765 | 1,781 | 1,760 | 1,773 | +14 | +0.8% | 120,900 |
1751～
1800
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
