三ツ知の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,090 | 1,110 | 1,074 | 1,074 | -26 | -2.4% | 1,400 |
| 2023/01/23 | 1,100 | 1,100 | 1,073 | 1,100 | -11 | -1% | 700 |
| 2023/01/20 | 1,111 | 1,111 | 1,084 | 1,111 | ±0 | ±0% | 400 |
| 2023/01/19 | 1,098 | 1,111 | 1,098 | 1,111 | +13 | +1.2% | 500 |
| 2023/01/18 | 1,114 | 1,161 | 1,098 | 1,098 | -2 | -0.2% | 2,400 |
| 2023/01/17 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 300 |
| 2023/01/16 | 1,100 | 1,100 | 1,100 | 1,100 | - | - | 300 |
| 2023/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/10 | 1,114 | 1,114 | 1,114 | 1,114 | - | - | 400 |
| 2023/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/05 | 1,099 | 1,099 | 1,099 | 1,099 | ±0 | ±0% | 500 |
| 2023/01/04 | 1,099 | 1,099 | 1,090 | 1,099 | +1 | +0.1% | 400 |
| 2022/12/30 | 1,098 | 1,098 | 1,098 | 1,098 | ±0 | ±0% | 400 |
| 2022/12/29 | 1,098 | 1,098 | 1,098 | 1,098 | -2 | -0.2% | 200 |
| 2022/12/28 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 900 |
| 2022/12/27 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 500 |
| 2022/12/26 | 1,100 | 1,100 | 1,100 | 1,100 | -1 | -0.1% | 300 |
| 2022/12/23 | 1,100 | 1,101 | 1,100 | 1,101 | +6 | +0.5% | 900 |
| 2022/12/22 | 1,100 | 1,100 | 1,095 | 1,095 | -5 | -0.5% | 500 |
| 2022/12/21 | 1,097 | 1,100 | 1,097 | 1,100 | +2 | +0.2% | 800 |
| 2022/12/20 | 1,100 | 1,100 | 1,081 | 1,098 | -2 | -0.2% | 1,400 |
| 2022/12/19 | 1,100 | 1,100 | 1,096 | 1,100 | ±0 | ±0% | 500 |
| 2022/12/16 | 1,079 | 1,105 | 1,079 | 1,100 | +30 | +2.8% | 1,500 |
| 2022/12/15 | 1,082 | 1,082 | 1,070 | 1,070 | -12 | -1.1% | 600 |
| 2022/12/14 | 1,082 | 1,082 | 1,082 | 1,082 | ±0 | ±0% | 400 |
| 2022/12/13 | 1,082 | 1,082 | 1,082 | 1,082 | ±0 | ±0% | 200 |
| 2022/12/12 | 1,082 | 1,082 | 1,082 | 1,082 | ±0 | ±0% | 200 |
| 2022/12/09 | 1,082 | 1,082 | 1,082 | 1,082 | - | - | 400 |
| 2022/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/07 | 1,082 | 1,082 | 1,082 | 1,082 | ±0 | ±0% | 200 |
| 2022/12/06 | 1,082 | 1,082 | 1,082 | 1,082 | ±0 | ±0% | 400 |
| 2022/12/05 | 1,081 | 1,082 | 1,081 | 1,082 | ±0 | ±0% | 200 |
| 2022/12/02 | 1,081 | 1,082 | 1,081 | 1,082 | +1 | +0.1% | 300 |
| 2022/12/01 | 1,081 | 1,081 | 1,081 | 1,081 | ±0 | ±0% | 200 |
| 2022/11/30 | 1,081 | 1,081 | 1,081 | 1,081 | -1 | -0.1% | 200 |
| 2022/11/29 | 1,082 | 1,082 | 1,082 | 1,082 | - | - | 200 |
| 2022/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/25 | 1,084 | 1,084 | 1,084 | 1,084 | -5 | -0.5% | 100 |
| 2022/11/24 | 1,085 | 1,089 | 1,073 | 1,089 | +4 | +0.4% | 2,300 |
| 2022/11/22 | 1,085 | 1,085 | 1,085 | 1,085 | ±0 | ±0% | 500 |
| 2022/11/21 | 1,085 | 1,085 | 1,085 | 1,085 | ±0 | ±0% | 900 |
| 2022/11/18 | 1,085 | 1,085 | 1,085 | 1,085 | - | - | 400 |
| 2022/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/16 | 1,085 | 1,085 | 1,085 | 1,085 | ±0 | ±0% | 900 |
| 2022/11/15 | 1,083 | 1,085 | 1,083 | 1,085 | +32 | +3% | 700 |
| 2022/11/14 | 1,054 | 1,081 | 1,053 | 1,053 | -36 | -3.3% | 1,100 |
| 2022/11/11 | 1,054 | 1,126 | 1,054 | 1,089 | +33 | +3.1% | 2,700 |
| 2022/11/10 | 1,055 | 1,056 | 1,055 | 1,056 | ±0 | ±0% | 300 |
451～
500
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「三ツ知」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 |
|---|---|---|---|---|---|---|---|---|
| 三ツ知 | 63,500円 | +5.5% | -40.0% | - | - | - |
|
シート用など自動車部品主力。土木用部品も。冷間鍛造技術に強み。主顧客はアイシンシロキ |
| 山 王 | 71,000円 | +1.1% | -31.1% | 2.82% | 15.85倍 | 0.49倍 |
|
電子機器用コネクターのメッキ加工会社。金メッキが主。国内で５Ｇ等先端品対応。比にも工場 |
| 日本調理 | 309,500円 | -7.8% | -54.2% | 3.23% | 11.45倍 | 0.49倍 |
|
食器洗浄機や炊飯器など業務用厨房機器を製造。学校給食軸に社員食堂や病院向けも開拓 |
| トーアミ | 51,400円 | +5.0% | -85.2% | 3.11% | - | 0.27倍 |
|
建設・土木向けコンクリート補強用溶接金網トップ。全国営業。害獣防止柵も。１８８７年創業 |
| アドバネクス | 77,900円 | -2.1% | -76.0% | 2.57% | 10.67倍 | 0.42倍 |
|
精密ばね大手。自動車やＯＡ関連が主。国内・アジア・米州・欧州に生産拠点。医療機器向け成長 |
市場注目の銘柄
チャート関連のコラム
