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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,744 | 1,767 | 1,741 | 1,759 | +12 | +0.7% | 55,600 |
| 2017/07/10 | 1,760 | 1,760 | 1,741 | 1,747 | +18 | +1% | 62,000 |
| 2017/07/07 | 1,724 | 1,743 | 1,721 | 1,729 | -18 | -1% | 85,100 |
| 2017/07/06 | 1,735 | 1,759 | 1,730 | 1,747 | +3 | +0.2% | 69,600 |
| 2017/07/05 | 1,726 | 1,750 | 1,726 | 1,744 | +15 | +0.9% | 90,900 |
| 2017/07/04 | 1,739 | 1,743 | 1,722 | 1,729 | +9 | +0.5% | 91,100 |
| 2017/07/03 | 1,739 | 1,741 | 1,720 | 1,720 | +6 | +0.4% | 111,100 |
| 2017/06/30 | 1,741 | 1,748 | 1,712 | 1,714 | -28 | -1.6% | 178,400 |
| 2017/06/29 | 1,743 | 1,745 | 1,732 | 1,742 | +1 | +0.1% | 97,500 |
| 2017/06/28 | 1,720 | 1,762 | 1,720 | 1,741 | +21 | +1.2% | 164,700 |
| 2017/06/27 | 1,705 | 1,731 | 1,702 | 1,720 | -72 | -4% | 417,100 |
| 2017/06/26 | 1,766 | 1,796 | 1,754 | 1,792 | +25 | +1.4% | 129,400 |
| 2017/06/23 | 1,771 | 1,775 | 1,759 | 1,767 | -9 | -0.5% | 105,400 |
| 2017/06/22 | 1,780 | 1,785 | 1,767 | 1,776 | +6 | +0.3% | 75,300 |
| 2017/06/21 | 1,757 | 1,779 | 1,754 | 1,770 | +1 | +0.1% | 176,300 |
| 2017/06/20 | 1,772 | 1,775 | 1,762 | 1,769 | +16 | +0.9% | 216,700 |
| 2017/06/19 | 1,723 | 1,763 | 1,723 | 1,753 | +30 | +1.7% | 206,100 |
| 2017/06/16 | 1,693 | 1,728 | 1,689 | 1,723 | +35 | +2.1% | 138,500 |
| 2017/06/15 | 1,667 | 1,707 | 1,665 | 1,688 | +33 | +2% | 212,000 |
| 2017/06/14 | 1,668 | 1,674 | 1,654 | 1,655 | -9 | -0.5% | 62,300 |
| 2017/06/13 | 1,645 | 1,666 | 1,645 | 1,664 | +19 | +1.2% | 82,800 |
| 2017/06/12 | 1,638 | 1,648 | 1,635 | 1,645 | -1 | -0.1% | 69,700 |
| 2017/06/09 | 1,654 | 1,664 | 1,641 | 1,646 | ±0 | ±0% | 73,200 |
| 2017/06/08 | 1,653 | 1,660 | 1,643 | 1,646 | -1 | -0.1% | 97,200 |
| 2017/06/07 | 1,625 | 1,653 | 1,622 | 1,647 | +24 | +1.5% | 96,900 |
| 2017/06/06 | 1,645 | 1,662 | 1,622 | 1,623 | -53 | -3.2% | 150,400 |
| 2017/06/05 | 1,654 | 1,681 | 1,640 | 1,676 | +10 | +0.6% | 131,400 |
| 2017/06/02 | 1,633 | 1,670 | 1,630 | 1,666 | +41 | +2.5% | 115,600 |
| 2017/06/01 | 1,619 | 1,628 | 1,614 | 1,625 | +15 | +0.9% | 92,200 |
| 2017/05/31 | 1,619 | 1,629 | 1,609 | 1,610 | -26 | -1.6% | 131,500 |
| 2017/05/30 | 1,624 | 1,640 | 1,624 | 1,636 | +8 | +0.5% | 109,200 |
| 2017/05/29 | 1,672 | 1,672 | 1,628 | 1,628 | -57 | -3.4% | 147,100 |
| 2017/05/26 | 1,695 | 1,701 | 1,666 | 1,685 | -12 | -0.7% | 198,000 |
| 2017/05/25 | 1,683 | 1,703 | 1,680 | 1,697 | +11 | +0.7% | 124,200 |
| 2017/05/24 | 1,683 | 1,694 | 1,678 | 1,686 | +6 | +0.4% | 105,400 |
| 2017/05/23 | 1,695 | 1,697 | 1,678 | 1,680 | +1 | +0.1% | 100,200 |
| 2017/05/22 | 1,690 | 1,690 | 1,675 | 1,679 | +7 | +0.4% | 54,600 |
| 2017/05/19 | 1,675 | 1,679 | 1,666 | 1,672 | -3 | -0.2% | 93,100 |
| 2017/05/18 | 1,671 | 1,687 | 1,663 | 1,675 | -22 | -1.3% | 126,800 |
| 2017/05/17 | 1,702 | 1,706 | 1,688 | 1,697 | -14 | -0.8% | 152,700 |
| 2017/05/16 | 1,707 | 1,711 | 1,696 | 1,711 | +5 | +0.3% | 96,900 |
| 2017/05/15 | 1,699 | 1,708 | 1,693 | 1,706 | -7 | -0.4% | 89,300 |
| 2017/05/12 | 1,705 | 1,717 | 1,701 | 1,713 | -3 | -0.2% | 77,500 |
| 2017/05/11 | 1,728 | 1,728 | 1,703 | 1,716 | -21 | -1.2% | 106,300 |
| 2017/05/10 | 1,742 | 1,748 | 1,728 | 1,737 | +1 | +0.1% | 161,900 |
| 2017/05/09 | 1,680 | 1,747 | 1,680 | 1,736 | +57 | +3.4% | 387,300 |
| 2017/05/08 | 1,671 | 1,687 | 1,668 | 1,679 | +29 | +1.8% | 163,800 |
| 2017/05/02 | 1,647 | 1,661 | 1,644 | 1,650 | +9 | +0.5% | 119,300 |
| 2017/05/01 | 1,642 | 1,643 | 1,620 | 1,641 | +11 | +0.7% | 93,800 |
| 2017/04/28 | 1,630 | 1,637 | 1,622 | 1,630 | +3 | +0.2% | 120,100 |
1801～
1850
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
