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 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 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 |
| 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 |
1901～
1950
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
