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 |
|---|---|---|---|---|---|---|---|
| 2013/02/27 | 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 |
| 2013/01/16 | 1,694 | 1,702 | 1,650 | 1,650 | -67 | -3.9% | 93,900 |
| 2013/01/15 | 1,678 | 1,738 | 1,645 | 1,717 | -28 | -1.6% | 135,400 |
| 2013/01/11 | 1,748 | 1,769 | 1,704 | 1,745 | +42 | +2.5% | 119,100 |
| 2013/01/10 | 1,670 | 1,705 | 1,660 | 1,703 | +41 | +2.5% | 81,300 |
| 2013/01/09 | 1,650 | 1,670 | 1,610 | 1,662 | +18 | +1.1% | 98,200 |
| 2013/01/08 | 1,581 | 1,660 | 1,581 | 1,644 | +71 | +4.5% | 111,900 |
| 2013/01/07 | 1,565 | 1,584 | 1,550 | 1,573 | -10 | -0.6% | 87,300 |
| 2013/01/04 | 1,600 | 1,601 | 1,572 | 1,583 | +43 | +2.8% | 53,400 |
| 2012/12/28 | 1,553 | 1,565 | 1,526 | 1,540 | -5 | -0.3% | 55,900 |
| 2012/12/27 | 1,573 | 1,588 | 1,545 | 1,545 | -27 | -1.7% | 91,800 |
| 2012/12/26 | 1,551 | 1,585 | 1,550 | 1,572 | +11 | +0.7% | 42,400 |
| 2012/12/25 | 1,550 | 1,588 | 1,550 | 1,561 | -1 | -0.1% | 38,500 |
| 2012/12/21 | 1,568 | 1,577 | 1,542 | 1,562 | +1 | +0.1% | 81,900 |
| 2012/12/20 | 1,600 | 1,601 | 1,556 | 1,561 | -25 | -1.6% | 113,900 |
| 2012/12/19 | 1,600 | 1,605 | 1,580 | 1,586 | -15 | -0.9% | 56,600 |
| 2012/12/18 | 1,601 | 1,619 | 1,592 | 1,601 | +11 | +0.7% | 51,500 |
| 2012/12/17 | 1,640 | 1,640 | 1,590 | 1,590 | -40 | -2.5% | 55,700 |
| 2012/12/14 | 1,638 | 1,638 | 1,602 | 1,630 | -27 | -1.6% | 93,700 |
| 2012/12/13 | 1,685 | 1,697 | 1,651 | 1,657 | +8 | +0.5% | 65,400 |
| 2012/12/12 | 1,685 | 1,688 | 1,642 | 1,649 | -35 | -2.1% | 142,300 |
| 2012/12/11 | 1,646 | 1,709 | 1,642 | 1,684 | +78 | +4.9% | 260,800 |
3001～
3050
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
