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 |
|---|---|---|---|---|---|---|---|
| 2016/01/07 | 1,501 | 1,521 | 1,494 | 1,505 | -13 | -0.9% | 215,900 |
| 2016/01/06 | 1,532 | 1,539 | 1,505 | 1,518 | -6 | -0.4% | 202,000 |
| 2016/01/05 | 1,503 | 1,540 | 1,498 | 1,524 | -3 | -0.2% | 148,300 |
| 2016/01/04 | 1,548 | 1,589 | 1,522 | 1,527 | -16 | -1% | 140,600 |
| 2015/12/30 | 1,543 | 1,561 | 1,526 | 1,543 | +11 | +0.7% | 117,000 |
| 2015/12/29 | 1,501 | 1,537 | 1,501 | 1,532 | +30 | +2% | 189,200 |
| 2015/12/28 | 1,510 | 1,542 | 1,492 | 1,502 | -41 | -2.7% | 348,600 |
| 2015/12/25 | 1,561 | 1,574 | 1,542 | 1,543 | -27 | -1.7% | 176,300 |
| 2015/12/24 | 1,583 | 1,594 | 1,567 | 1,570 | -20 | -1.3% | 187,500 |
| 2015/12/22 | 1,610 | 1,619 | 1,581 | 1,590 | -27 | -1.7% | 162,600 |
| 2015/12/21 | 1,620 | 1,622 | 1,596 | 1,617 | -18 | -1.1% | 153,600 |
| 2015/12/18 | 1,650 | 1,661 | 1,626 | 1,635 | -22 | -1.3% | 139,400 |
| 2015/12/17 | 1,638 | 1,666 | 1,637 | 1,657 | +33 | +2% | 178,900 |
| 2015/12/16 | 1,610 | 1,636 | 1,610 | 1,624 | +25 | +1.6% | 147,500 |
| 2015/12/15 | 1,603 | 1,630 | 1,597 | 1,599 | -14 | -0.9% | 190,800 |
| 2015/12/14 | 1,650 | 1,650 | 1,604 | 1,613 | -62 | -3.7% | 205,700 |
| 2015/12/11 | 1,680 | 1,684 | 1,661 | 1,675 | +33 | +2% | 161,200 |
| 2015/12/10 | 1,677 | 1,677 | 1,630 | 1,642 | -44 | -2.6% | 148,700 |
| 2015/12/09 | 1,679 | 1,700 | 1,677 | 1,686 | +4 | +0.2% | 97,200 |
| 2015/12/08 | 1,693 | 1,707 | 1,679 | 1,682 | -2 | -0.1% | 153,100 |
| 2015/12/07 | 1,695 | 1,707 | 1,684 | 1,684 | -2 | -0.1% | 96,000 |
| 2015/12/04 | 1,706 | 1,708 | 1,681 | 1,686 | -50 | -2.9% | 169,600 |
| 2015/12/03 | 1,730 | 1,752 | 1,728 | 1,736 | +3 | +0.2% | 103,900 |
| 2015/12/02 | 1,745 | 1,748 | 1,730 | 1,733 | +2 | +0.1% | 94,800 |
| 2015/12/01 | 1,725 | 1,740 | 1,721 | 1,731 | +6 | +0.3% | 104,000 |
| 2015/11/30 | 1,771 | 1,772 | 1,724 | 1,725 | -52 | -2.9% | 121,900 |
| 2015/11/27 | 1,783 | 1,797 | 1,769 | 1,777 | +12 | +0.7% | 85,800 |
| 2015/11/26 | 1,776 | 1,789 | 1,764 | 1,765 | -12 | -0.7% | 64,900 |
| 2015/11/25 | 1,779 | 1,784 | 1,768 | 1,777 | ±0 | ±0% | 73,600 |
| 2015/11/24 | 1,784 | 1,790 | 1,761 | 1,777 | -7 | -0.4% | 117,000 |
| 2015/11/20 | 1,780 | 1,793 | 1,765 | 1,784 | +8 | +0.5% | 84,000 |
| 2015/11/19 | 1,784 | 1,823 | 1,776 | 1,776 | +14 | +0.8% | 222,200 |
| 2015/11/18 | 1,760 | 1,773 | 1,752 | 1,762 | +19 | +1.1% | 82,700 |
| 2015/11/17 | 1,767 | 1,770 | 1,739 | 1,743 | -16 | -0.9% | 74,300 |
| 2015/11/16 | 1,738 | 1,770 | 1,738 | 1,759 | -1 | -0.1% | 82,000 |
| 2015/11/13 | 1,750 | 1,766 | 1,735 | 1,760 | -7 | -0.4% | 72,900 |
| 2015/11/12 | 1,750 | 1,781 | 1,750 | 1,767 | -2 | -0.1% | 86,000 |
| 2015/11/11 | 1,758 | 1,780 | 1,747 | 1,769 | +12 | +0.7% | 83,400 |
| 2015/11/10 | 1,772 | 1,781 | 1,730 | 1,757 | -18 | -1% | 169,900 |
| 2015/11/09 | 1,764 | 1,786 | 1,759 | 1,775 | +11 | +0.6% | 118,300 |
| 2015/11/06 | 1,744 | 1,767 | 1,744 | 1,764 | +32 | +1.8% | 130,000 |
| 2015/11/05 | 1,700 | 1,753 | 1,700 | 1,732 | +30 | +1.8% | 146,800 |
| 2015/11/04 | 1,700 | 1,738 | 1,700 | 1,702 | +18 | +1.1% | 143,600 |
| 2015/11/02 | 1,690 | 1,705 | 1,674 | 1,684 | -4 | -0.2% | 153,400 |
| 2015/10/30 | 1,715 | 1,727 | 1,685 | 1,688 | -33 | -1.9% | 137,600 |
| 2015/10/29 | 1,722 | 1,748 | 1,716 | 1,721 | +5 | +0.3% | 117,200 |
| 2015/10/28 | 1,727 | 1,727 | 1,711 | 1,716 | -22 | -1.3% | 86,800 |
| 2015/10/27 | 1,747 | 1,753 | 1,732 | 1,738 | -14 | -0.8% | 91,100 |
| 2015/10/26 | 1,756 | 1,759 | 1,738 | 1,752 | +12 | +0.7% | 79,500 |
| 2015/10/23 | 1,750 | 1,750 | 1,724 | 1,740 | +22 | +1.3% | 145,600 |
2301～
2350
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
