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 |
|---|---|---|---|---|---|---|---|
| 2015/10/22 | 1,735 | 1,741 | 1,711 | 1,718 | -29 | -1.7% | 72,100 |
| 2015/10/21 | 1,708 | 1,752 | 1,704 | 1,747 | +32 | +1.9% | 170,400 |
| 2015/10/20 | 1,715 | 1,715 | 1,693 | 1,715 | +10 | +0.6% | 70,200 |
| 2015/10/19 | 1,714 | 1,717 | 1,691 | 1,705 | -7 | -0.4% | 71,000 |
| 2015/10/16 | 1,707 | 1,723 | 1,667 | 1,712 | +26 | +1.5% | 149,100 |
| 2015/10/15 | 1,660 | 1,699 | 1,640 | 1,686 | +19 | +1.1% | 130,700 |
| 2015/10/14 | 1,713 | 1,718 | 1,655 | 1,667 | -53 | -3.1% | 194,200 |
| 2015/10/13 | 1,705 | 1,738 | 1,697 | 1,720 | +25 | +1.5% | 248,700 |
| 2015/10/09 | 1,690 | 1,702 | 1,662 | 1,695 | +24 | +1.4% | 209,700 |
| 2015/10/08 | 1,692 | 1,692 | 1,636 | 1,671 | -21 | -1.2% | 382,500 |
| 2015/10/07 | 1,731 | 1,740 | 1,676 | 1,692 | -55 | -3.1% | 386,800 |
| 2015/10/06 | 1,778 | 1,790 | 1,716 | 1,747 | -30 | -1.7% | 350,700 |
| 2015/10/05 | 1,947 | 1,948 | 1,756 | 1,777 | -173 | -8.9% | 367,600 |
| 2015/10/02 | 1,884 | 1,957 | 1,863 | 1,950 | +47 | +2.5% | 139,800 |
| 2015/10/01 | 1,894 | 1,908 | 1,850 | 1,903 | +49 | +2.6% | 88,000 |
| 2015/09/30 | 1,847 | 1,870 | 1,815 | 1,854 | -5 | -0.3% | 140,500 |
| 2015/09/29 | 1,874 | 1,898 | 1,847 | 1,859 | -44 | -2.3% | 132,800 |
| 2015/09/28 | 1,894 | 1,911 | 1,877 | 1,903 | +10 | +0.5% | 51,400 |
| 2015/09/25 | 1,838 | 1,893 | 1,831 | 1,893 | +53 | +2.9% | 115,600 |
| 2015/09/24 | 1,838 | 1,868 | 1,822 | 1,840 | -27 | -1.4% | 92,100 |
| 2015/09/18 | 1,894 | 1,894 | 1,862 | 1,867 | -14 | -0.7% | 105,400 |
| 2015/09/17 | 1,868 | 1,891 | 1,857 | 1,881 | +28 | +1.5% | 71,500 |
| 2015/09/16 | 1,864 | 1,880 | 1,830 | 1,853 | +12 | +0.7% | 87,900 |
| 2015/09/15 | 1,806 | 1,866 | 1,801 | 1,841 | +36 | +2% | 130,700 |
| 2015/09/14 | 1,776 | 1,810 | 1,756 | 1,805 | +29 | +1.6% | 134,900 |
| 2015/09/11 | 1,790 | 1,790 | 1,763 | 1,776 | +1 | +0.1% | 105,700 |
| 2015/09/10 | 1,732 | 1,786 | 1,724 | 1,775 | +19 | +1.1% | 67,500 |
| 2015/09/09 | 1,736 | 1,756 | 1,718 | 1,756 | +77 | +4.6% | 86,900 |
| 2015/09/08 | 1,713 | 1,741 | 1,675 | 1,679 | -45 | -2.6% | 121,900 |
| 2015/09/07 | 1,711 | 1,754 | 1,704 | 1,724 | -17 | -1% | 73,500 |
| 2015/09/04 | 1,800 | 1,813 | 1,726 | 1,741 | -51 | -2.8% | 119,400 |
| 2015/09/03 | 1,793 | 1,840 | 1,782 | 1,792 | +19 | +1.1% | 72,300 |
| 2015/09/02 | 1,781 | 1,823 | 1,772 | 1,773 | -34 | -1.9% | 110,900 |
| 2015/09/01 | 1,891 | 1,891 | 1,807 | 1,807 | -58 | -3.1% | 113,500 |
| 2015/08/31 | 1,831 | 1,883 | 1,815 | 1,865 | +15 | +0.8% | 124,300 |
| 2015/08/28 | 1,796 | 1,889 | 1,780 | 1,850 | +96 | +5.5% | 394,500 |
| 2015/08/27 | 1,790 | 1,804 | 1,754 | 1,754 | -1 | -0.1% | 190,400 |
| 2015/08/26 | 1,753 | 1,770 | 1,716 | 1,755 | +1 | +0.1% | 174,600 |
| 2015/08/25 | 1,722 | 1,813 | 1,694 | 1,754 | -26 | -1.5% | 252,800 |
| 2015/08/24 | 1,858 | 1,874 | 1,779 | 1,780 | -101 | -5.4% | 190,300 |
| 2015/08/21 | 1,930 | 1,963 | 1,878 | 1,881 | -52 | -2.7% | 169,200 |
| 2015/08/20 | 1,994 | 1,994 | 1,931 | 1,933 | -65 | -3.3% | 104,300 |
| 2015/08/19 | 1,983 | 2,038 | 1,978 | 1,998 | +15 | +0.8% | 157,900 |
| 2015/08/18 | 1,947 | 1,999 | 1,943 | 1,983 | +37 | +1.9% | 117,400 |
| 2015/08/17 | 1,955 | 1,984 | 1,938 | 1,946 | +10 | +0.5% | 81,800 |
| 2015/08/14 | 1,950 | 1,952 | 1,903 | 1,936 | -34 | -1.7% | 164,400 |
| 2015/08/13 | 1,993 | 2,005 | 1,954 | 1,970 | -60 | -3% | 132,600 |
| 2015/08/12 | 1,981 | 2,055 | 1,968 | 2,030 | +37 | +1.9% | 286,700 |
| 2015/08/11 | 1,970 | 2,009 | 1,938 | 1,993 | +26 | +1.3% | 338,500 |
| 2015/08/10 | 1,943 | 1,993 | 1,912 | 1,967 | +75 | +4% | 373,400 |
2351～
2400
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
