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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 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 |
| 2017/02/15 | 1,729 | 1,747 | 1,729 | 1,741 | +23 | +1.3% | 44,500 |
| 2017/02/14 | 1,735 | 1,750 | 1,717 | 1,718 | -10 | -0.6% | 62,200 |
| 2017/02/13 | 1,740 | 1,740 | 1,719 | 1,728 | -14 | -0.8% | 122,700 |
| 2017/02/10 | 1,746 | 1,749 | 1,733 | 1,742 | +22 | +1.3% | 66,300 |
| 2017/02/09 | 1,714 | 1,723 | 1,700 | 1,720 | +5 | +0.3% | 83,800 |
| 2017/02/08 | 1,730 | 1,740 | 1,703 | 1,715 | -4 | -0.2% | 120,900 |
| 2017/02/07 | 1,725 | 1,731 | 1,718 | 1,719 | -18 | -1% | 66,400 |
| 2017/02/06 | 1,723 | 1,745 | 1,718 | 1,737 | +24 | +1.4% | 77,100 |
| 2017/02/03 | 1,740 | 1,750 | 1,708 | 1,713 | -31 | -1.8% | 108,800 |
| 2017/02/02 | 1,772 | 1,794 | 1,743 | 1,744 | -10 | -0.6% | 189,600 |
| 2017/02/01 | 1,701 | 1,757 | 1,700 | 1,754 | +64 | +3.8% | 172,100 |
| 2017/01/31 | 1,701 | 1,709 | 1,682 | 1,690 | -35 | -2% | 147,300 |
| 2017/01/30 | 1,700 | 1,738 | 1,694 | 1,725 | +16 | +0.9% | 118,900 |
| 2017/01/27 | 1,728 | 1,729 | 1,696 | 1,709 | -30 | -1.7% | 142,500 |
| 2017/01/26 | 1,754 | 1,756 | 1,732 | 1,739 | ±0 | ±0% | 67,500 |
| 2017/01/25 | 1,762 | 1,766 | 1,708 | 1,739 | +2 | +0.1% | 134,200 |
| 2017/01/24 | 1,727 | 1,746 | 1,718 | 1,737 | +10 | +0.6% | 68,500 |
| 2017/01/23 | 1,726 | 1,740 | 1,717 | 1,727 | -18 | -1% | 49,400 |
| 2017/01/20 | 1,734 | 1,756 | 1,727 | 1,745 | +11 | +0.6% | 78,300 |
| 2017/01/19 | 1,725 | 1,749 | 1,707 | 1,734 | +19 | +1.1% | 107,900 |
| 2017/01/18 | 1,716 | 1,724 | 1,692 | 1,715 | -2 | -0.1% | 143,100 |
2001～
2050
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
