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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 1,960 | 1,980 | 1,894 | 1,896 | -44 | -2.3% | 123,300 |
| 2013/03/28 | 1,955 | 1,965 | 1,910 | 1,940 | -23 | -1.2% | 110,700 |
| 2013/03/27 | 1,917 | 1,968 | 1,907 | 1,963 | +51 | +2.7% | 86,000 |
| 2013/03/26 | 1,913 | 1,936 | 1,910 | 1,912 | ±0 | ±0% | 114,700 |
| 2013/03/25 | 1,887 | 1,930 | 1,887 | 1,912 | +63 | +3.4% | 170,500 |
| 2013/03/22 | 1,849 | 1,869 | 1,845 | 1,849 | +6 | +0.3% | 88,900 |
| 2013/03/21 | 1,823 | 1,851 | 1,784 | 1,843 | +20 | +1.1% | 77,400 |
| 2013/03/19 | 1,856 | 1,856 | 1,822 | 1,823 | -18 | -1% | 36,100 |
| 2013/03/18 | 1,843 | 1,860 | 1,832 | 1,841 | -21 | -1.1% | 42,400 |
| 2013/03/15 | 1,842 | 1,862 | 1,817 | 1,862 | +22 | +1.2% | 126,700 |
| 2013/03/14 | 1,829 | 1,850 | 1,822 | 1,840 | +22 | +1.2% | 64,200 |
| 2013/03/13 | 1,790 | 1,824 | 1,790 | 1,818 | +8 | +0.4% | 41,100 |
| 2013/03/12 | 1,828 | 1,833 | 1,805 | 1,810 | -2 | -0.1% | 45,500 |
| 2013/03/11 | 1,794 | 1,828 | 1,790 | 1,812 | +25 | +1.4% | 70,200 |
| 2013/03/08 | 1,790 | 1,790 | 1,777 | 1,787 | +13 | +0.7% | 107,400 |
| 2013/03/07 | 1,795 | 1,795 | 1,765 | 1,774 | -18 | -1% | 38,900 |
| 2013/03/06 | 1,746 | 1,794 | 1,746 | 1,792 | +45 | +2.6% | 44,100 |
| 2013/03/05 | 1,785 | 1,812 | 1,746 | 1,747 | -56 | -3.1% | 64,500 |
| 2013/03/04 | 1,804 | 1,826 | 1,795 | 1,803 | +5 | +0.3% | 31,500 |
| 2013/03/01 | 1,786 | 1,819 | 1,780 | 1,798 | +20 | +1.1% | 48,200 |
| 2013/02/28 | 1,770 | 1,789 | 1,747 | 1,778 | +48 | +2.8% | 75,700 |
| 2013/02/27 | 1,752 | 1,760 | 1,730 | 1,730 | -38 | -2.1% | 36,500 |
| 2013/02/26 | 1,780 | 1,790 | 1,760 | 1,768 | -27 | -1.5% | 38,900 |
| 2013/02/25 | 1,791 | 1,799 | 1,783 | 1,795 | +44 | +2.5% | 40,000 |
| 2013/02/22 | 1,782 | 1,788 | 1,725 | 1,751 | -32 | -1.8% | 32,300 |
| 2013/02/21 | 1,752 | 1,806 | 1,752 | 1,783 | +3 | +0.2% | 36,900 |
| 2013/02/20 | 1,750 | 1,806 | 1,741 | 1,780 | +48 | +2.8% | 70,500 |
| 2013/02/19 | 1,732 | 1,734 | 1,710 | 1,732 | ±0 | ±0% | 41,300 |
| 2013/02/18 | 1,687 | 1,754 | 1,687 | 1,732 | +46 | +2.7% | 55,100 |
| 2013/02/15 | 1,701 | 1,739 | 1,670 | 1,686 | -36 | -2.1% | 67,900 |
| 2013/02/14 | 1,765 | 1,765 | 1,716 | 1,722 | -47 | -2.7% | 73,500 |
| 2013/02/13 | 1,799 | 1,805 | 1,761 | 1,769 | -38 | -2.1% | 79,800 |
| 2013/02/12 | 1,861 | 1,864 | 1,807 | 1,807 | -29 | -1.6% | 62,700 |
| 2013/02/08 | 1,828 | 1,850 | 1,811 | 1,836 | +2 | +0.1% | 65,100 |
| 2013/02/07 | 1,838 | 1,847 | 1,821 | 1,834 | -12 | -0.7% | 52,600 |
| 2013/02/06 | 1,810 | 1,859 | 1,810 | 1,846 | +35 | +1.9% | 66,200 |
| 2013/02/05 | 1,802 | 1,838 | 1,800 | 1,811 | -56 | -3% | 120,100 |
| 2013/02/04 | 1,933 | 1,933 | 1,855 | 1,867 | -46 | -2.4% | 52,800 |
| 2013/02/01 | 1,937 | 1,972 | 1,880 | 1,913 | -5 | -0.3% | 100,700 |
| 2013/01/31 | 1,933 | 1,939 | 1,897 | 1,918 | -27 | -1.4% | 109,100 |
| 2013/01/30 | 1,904 | 1,950 | 1,900 | 1,945 | +42 | +2.2% | 104,200 |
| 2013/01/29 | 1,899 | 1,917 | 1,875 | 1,903 | -16 | -0.8% | 66,500 |
| 2013/01/28 | 1,874 | 1,936 | 1,844 | 1,919 | +70 | +3.8% | 199,800 |
| 2013/01/25 | 1,771 | 1,849 | 1,771 | 1,849 | +94 | +5.4% | 177,100 |
| 2013/01/24 | 1,715 | 1,764 | 1,715 | 1,755 | +12 | +0.7% | 72,400 |
| 2013/01/23 | 1,729 | 1,753 | 1,729 | 1,743 | -15 | -0.9% | 85,800 |
| 2013/01/22 | 1,741 | 1,776 | 1,715 | 1,758 | +18 | +1% | 109,300 |
| 2013/01/21 | 1,720 | 1,748 | 1,652 | 1,740 | +20 | +1.2% | 105,500 |
| 2013/01/18 | 1,641 | 1,720 | 1,632 | 1,720 | +103 | +6.4% | 145,400 |
| 2013/01/17 | 1,658 | 1,661 | 1,612 | 1,617 | -33 | -2% | 109,800 |
2851～
2900
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
