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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,615 | 1,632 | 1,604 | 1,627 | +4 | +0.2% | 118,300 |
| 2017/04/26 | 1,615 | 1,625 | 1,610 | 1,623 | +14 | +0.9% | 98,300 |
| 2017/04/25 | 1,598 | 1,618 | 1,595 | 1,609 | +12 | +0.8% | 113,700 |
| 2017/04/24 | 1,600 | 1,603 | 1,584 | 1,597 | +28 | +1.8% | 114,200 |
| 2017/04/21 | 1,560 | 1,572 | 1,549 | 1,569 | +22 | +1.4% | 99,900 |
| 2017/04/20 | 1,584 | 1,584 | 1,546 | 1,547 | -32 | -2% | 145,300 |
| 2017/04/19 | 1,560 | 1,592 | 1,558 | 1,579 | +13 | +0.8% | 188,100 |
| 2017/04/18 | 1,561 | 1,582 | 1,556 | 1,566 | +12 | +0.8% | 86,000 |
| 2017/04/17 | 1,539 | 1,554 | 1,537 | 1,554 | +13 | +0.8% | 75,300 |
| 2017/04/14 | 1,545 | 1,547 | 1,531 | 1,541 | -10 | -0.6% | 71,800 |
| 2017/04/13 | 1,550 | 1,555 | 1,531 | 1,551 | -16 | -1% | 158,800 |
| 2017/04/12 | 1,581 | 1,587 | 1,564 | 1,567 | -19 | -1.2% | 145,400 |
| 2017/04/11 | 1,583 | 1,593 | 1,574 | 1,586 | +3 | +0.2% | 134,300 |
| 2017/04/10 | 1,587 | 1,598 | 1,572 | 1,583 | ±0 | ±0% | 144,700 |
| 2017/04/07 | 1,597 | 1,605 | 1,576 | 1,583 | -11 | -0.7% | 165,700 |
| 2017/04/06 | 1,625 | 1,630 | 1,591 | 1,594 | -31 | -1.9% | 223,300 |
| 2017/04/05 | 1,630 | 1,651 | 1,601 | 1,625 | -15 | -0.9% | 320,700 |
| 2017/04/04 | 1,693 | 1,699 | 1,627 | 1,640 | -44 | -2.6% | 302,800 |
| 2017/04/03 | 1,683 | 1,690 | 1,665 | 1,684 | +24 | +1.4% | 157,600 |
| 2017/03/31 | 1,692 | 1,692 | 1,660 | 1,660 | -20 | -1.2% | 93,500 |
| 2017/03/30 | 1,685 | 1,699 | 1,679 | 1,680 | -17 | -1% | 69,100 |
| 2017/03/29 | 1,701 | 1,701 | 1,680 | 1,697 | -1 | -0.1% | 54,400 |
| 2017/03/28 | 1,680 | 1,698 | 1,678 | 1,698 | +22 | +1.3% | 68,500 |
| 2017/03/27 | 1,684 | 1,692 | 1,671 | 1,676 | -17 | -1% | 78,700 |
| 2017/03/24 | 1,704 | 1,704 | 1,689 | 1,693 | -7 | -0.4% | 45,200 |
| 2017/03/23 | 1,688 | 1,719 | 1,684 | 1,700 | +10 | +0.6% | 74,500 |
| 2017/03/22 | 1,720 | 1,720 | 1,684 | 1,690 | -39 | -2.3% | 93,600 |
| 2017/03/21 | 1,723 | 1,729 | 1,715 | 1,729 | +7 | +0.4% | 78,800 |
| 2017/03/17 | 1,693 | 1,722 | 1,693 | 1,722 | +29 | +1.7% | 98,000 |
| 2017/03/16 | 1,681 | 1,700 | 1,679 | 1,693 | +11 | +0.7% | 87,100 |
| 2017/03/15 | 1,713 | 1,719 | 1,682 | 1,682 | -31 | -1.8% | 65,300 |
| 2017/03/14 | 1,700 | 1,722 | 1,700 | 1,713 | +2 | +0.1% | 72,500 |
| 2017/03/13 | 1,702 | 1,718 | 1,702 | 1,711 | +3 | +0.2% | 77,900 |
| 2017/03/10 | 1,688 | 1,712 | 1,688 | 1,708 | +16 | +0.9% | 104,000 |
| 2017/03/09 | 1,701 | 1,701 | 1,683 | 1,692 | -7 | -0.4% | 48,900 |
| 2017/03/08 | 1,700 | 1,702 | 1,681 | 1,699 | +2 | +0.1% | 94,100 |
| 2017/03/07 | 1,680 | 1,700 | 1,674 | 1,697 | +17 | +1% | 79,900 |
| 2017/03/06 | 1,687 | 1,693 | 1,672 | 1,680 | -6 | -0.4% | 101,300 |
| 2017/03/03 | 1,706 | 1,718 | 1,684 | 1,686 | -22 | -1.3% | 72,100 |
| 2017/03/02 | 1,750 | 1,758 | 1,706 | 1,708 | -36 | -2.1% | 128,100 |
| 2017/03/01 | 1,690 | 1,747 | 1,685 | 1,744 | +72 | +4.3% | 169,300 |
| 2017/02/28 | 1,707 | 1,721 | 1,666 | 1,672 | -27 | -1.6% | 260,700 |
| 2017/02/27 | 1,691 | 1,701 | 1,676 | 1,699 | -1 | -0.1% | 96,700 |
| 2017/02/24 | 1,717 | 1,720 | 1,694 | 1,700 | -21 | -1.2% | 141,100 |
| 2017/02/23 | 1,745 | 1,745 | 1,717 | 1,721 | -30 | -1.7% | 79,100 |
| 2017/02/22 | 1,738 | 1,754 | 1,727 | 1,751 | +9 | +0.5% | 97,500 |
| 2017/02/21 | 1,755 | 1,756 | 1,735 | 1,742 | -25 | -1.4% | 67,100 |
| 2017/02/20 | 1,768 | 1,781 | 1,756 | 1,767 | +4 | +0.2% | 89,100 |
| 2017/02/17 | 1,733 | 1,768 | 1,727 | 1,763 | +30 | +1.7% | 150,000 |
| 2017/02/16 | 1,734 | 1,741 | 1,719 | 1,733 | -8 | -0.5% | 143,600 |
1851～
1900
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
