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 |
|---|---|---|---|---|---|---|---|
| 2018/01/22 | 1,533 | 1,543 | 1,523 | 1,542 | +7 | +0.5% | 106,700 |
| 2018/01/19 | 1,526 | 1,546 | 1,525 | 1,535 | +11 | +0.7% | 98,100 |
| 2018/01/18 | 1,531 | 1,550 | 1,521 | 1,524 | -24 | -1.6% | 201,600 |
| 2018/01/17 | 1,532 | 1,549 | 1,522 | 1,548 | +16 | +1% | 155,400 |
| 2018/01/16 | 1,531 | 1,540 | 1,524 | 1,532 | +5 | +0.3% | 120,700 |
| 2018/01/15 | 1,564 | 1,583 | 1,524 | 1,527 | -30 | -1.9% | 239,900 |
| 2018/01/12 | 1,580 | 1,591 | 1,549 | 1,557 | -40 | -2.5% | 419,200 |
| 2018/01/11 | 1,685 | 1,700 | 1,558 | 1,597 | -88 | -5.2% | 336,100 |
| 2018/01/10 | 1,682 | 1,704 | 1,682 | 1,685 | -1 | -0.1% | 73,400 |
| 2018/01/09 | 1,690 | 1,691 | 1,671 | 1,686 | -13 | -0.8% | 81,700 |
| 2018/01/05 | 1,710 | 1,714 | 1,691 | 1,699 | -5 | -0.3% | 66,500 |
| 2018/01/04 | 1,718 | 1,720 | 1,690 | 1,704 | -1 | -0.1% | 66,700 |
| 2017/12/29 | 1,688 | 1,715 | 1,678 | 1,705 | +17 | +1% | 125,500 |
| 2017/12/28 | 1,653 | 1,707 | 1,653 | 1,688 | +28 | +1.7% | 102,400 |
| 2017/12/27 | 1,639 | 1,665 | 1,639 | 1,660 | +20 | +1.2% | 47,600 |
| 2017/12/26 | 1,637 | 1,645 | 1,630 | 1,640 | ±0 | ±0% | 52,100 |
| 2017/12/25 | 1,651 | 1,654 | 1,633 | 1,640 | -13 | -0.8% | 47,500 |
| 2017/12/22 | 1,665 | 1,679 | 1,653 | 1,653 | -17 | -1% | 50,900 |
| 2017/12/21 | 1,644 | 1,670 | 1,640 | 1,670 | +22 | +1.3% | 64,200 |
| 2017/12/20 | 1,640 | 1,649 | 1,636 | 1,648 | +6 | +0.4% | 48,600 |
| 2017/12/19 | 1,654 | 1,655 | 1,628 | 1,642 | -8 | -0.5% | 43,000 |
| 2017/12/18 | 1,667 | 1,674 | 1,645 | 1,650 | -2 | -0.1% | 60,400 |
| 2017/12/15 | 1,668 | 1,668 | 1,640 | 1,652 | -28 | -1.7% | 85,100 |
| 2017/12/14 | 1,672 | 1,683 | 1,667 | 1,680 | +10 | +0.6% | 62,100 |
| 2017/12/13 | 1,682 | 1,685 | 1,662 | 1,670 | -12 | -0.7% | 52,700 |
| 2017/12/12 | 1,676 | 1,687 | 1,676 | 1,682 | +8 | +0.5% | 74,300 |
| 2017/12/11 | 1,653 | 1,674 | 1,645 | 1,674 | +27 | +1.6% | 85,300 |
| 2017/12/08 | 1,615 | 1,653 | 1,615 | 1,647 | -4 | -0.2% | 119,800 |
| 2017/12/07 | 1,622 | 1,652 | 1,618 | 1,651 | +29 | +1.8% | 85,300 |
| 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 |
1801～
1850
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
