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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,046 | 1,063 | 1,045 | 1,063 | ±0 | ±0% | 700 |
| 2022/08/25 | 1,063 | 1,063 | 1,063 | 1,063 | ±0 | ±0% | 200 |
| 2022/08/24 | 1,044 | 1,063 | 1,044 | 1,063 | -2 | -0.2% | 300 |
| 2022/08/23 | 1,065 | 1,065 | 1,065 | 1,065 | -9 | -0.8% | 200 |
| 2022/08/22 | 1,049 | 1,078 | 1,049 | 1,074 | +24 | +2.3% | 1,600 |
| 2022/08/19 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 500 |
| 2022/08/18 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 100 |
| 2022/08/17 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 200 |
| 2022/08/16 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 500 |
| 2022/08/15 | 1,046 | 1,050 | 1,046 | 1,050 | +1 | +0.1% | 300 |
| 2022/08/12 | 1,050 | 1,050 | 1,049 | 1,049 | -18 | -1.7% | 1,100 |
| 2022/08/10 | 1,079 | 1,079 | 1,049 | 1,067 | -11 | -1% | 800 |
| 2022/08/09 | 1,058 | 1,078 | 1,058 | 1,078 | +22 | +2.1% | 300 |
| 2022/08/08 | 1,060 | 1,074 | 1,044 | 1,056 | +6 | +0.6% | 800 |
| 2022/08/05 | 1,040 | 1,057 | 1,040 | 1,050 | +3 | +0.3% | 400 |
| 2022/08/04 | 1,039 | 1,057 | 1,017 | 1,047 | +20 | +1.9% | 700 |
| 2022/08/03 | 1,046 | 1,057 | 1,027 | 1,027 | -16 | -1.5% | 1,000 |
| 2022/08/02 | 1,043 | 1,048 | 1,010 | 1,043 | +12 | +1.2% | 2,200 |
| 2022/08/01 | 1,113 | 1,117 | 1,018 | 1,031 | -66 | -6% | 8,000 |
| 2022/07/29 | 1,061 | 1,097 | 1,061 | 1,097 | +21 | +2% | 3,500 |
| 2022/07/28 | 1,094 | 1,094 | 1,063 | 1,076 | +12 | +1.1% | 1,100 |
| 2022/07/27 | 1,118 | 1,118 | 1,064 | 1,064 | -55 | -4.9% | 800 |
| 2022/07/26 | 1,119 | 1,119 | 1,119 | 1,119 | ±0 | ±0% | 100 |
| 2022/07/25 | 1,119 | 1,119 | 1,119 | 1,119 | +20 | +1.8% | 300 |
| 2022/07/22 | 1,130 | 1,130 | 1,099 | 1,099 | -31 | -2.7% | 1,000 |
| 2022/07/21 | 1,121 | 1,130 | 1,121 | 1,130 | +15 | +1.3% | 400 |
| 2022/07/20 | 1,111 | 1,120 | 1,090 | 1,115 | +4 | +0.4% | 700 |
| 2022/07/19 | 1,080 | 1,111 | 1,078 | 1,111 | +31 | +2.9% | 1,500 |
| 2022/07/15 | 1,080 | 1,080 | 1,080 | 1,080 | ±0 | ±0% | 100 |
| 2022/07/14 | 1,080 | 1,080 | 1,080 | 1,080 | ±0 | ±0% | 100 |
| 2022/07/13 | 1,080 | 1,080 | 1,080 | 1,080 | ±0 | ±0% | 200 |
| 2022/07/12 | 1,080 | 1,080 | 1,080 | 1,080 | +17 | +1.6% | 200 |
| 2022/07/11 | 1,080 | 1,080 | 1,057 | 1,063 | -26 | -2.4% | 700 |
| 2022/07/08 | 1,108 | 1,108 | 1,085 | 1,089 | +4 | +0.4% | 500 |
| 2022/07/07 | 1,059 | 1,085 | 1,059 | 1,085 | +27 | +2.6% | 500 |
| 2022/07/06 | 1,079 | 1,080 | 1,043 | 1,058 | -27 | -2.5% | 900 |
| 2022/07/05 | 1,054 | 1,085 | 1,054 | 1,085 | +31 | +2.9% | 1,500 |
| 2022/07/04 | 1,119 | 1,119 | 1,040 | 1,054 | -60 | -5.4% | 3,400 |
| 2022/07/01 | 1,104 | 1,114 | 1,104 | 1,114 | -6 | -0.5% | 800 |
| 2022/06/30 | 1,120 | 1,120 | 1,120 | 1,120 | ±0 | ±0% | 200 |
| 2022/06/29 | 1,120 | 1,120 | 1,120 | 1,120 | ±0 | ±0% | 100 |
| 2022/06/28 | 1,120 | 1,120 | 1,115 | 1,120 | - | - | 1,100 |
| 2022/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/23 | 1,115 | 1,115 | 1,115 | 1,115 | +6 | +0.5% | 200 |
| 2022/06/22 | 1,109 | 1,109 | 1,109 | 1,109 | +17 | +1.6% | 100 |
| 2022/06/21 | 1,079 | 1,120 | 1,079 | 1,092 | +2 | +0.2% | 800 |
| 2022/06/20 | 1,120 | 1,120 | 1,090 | 1,090 | -30 | -2.7% | 900 |
| 2022/06/17 | 1,120 | 1,120 | 1,120 | 1,120 | ±0 | ±0% | 900 |
| 2022/06/16 | 1,116 | 1,120 | 1,116 | 1,120 | +4 | +0.4% | 300 |
551～
600
件表示中 / 3586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 | 63,600円 | +5.5% | -40.0% | 3.14% | 10.52倍 | 0.32倍 |
|
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 | 70,900円 | +1.1% | -31.1% | 2.82% | 15.83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% | - | - | - |
|
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 | 77,700円 | -2.1% | -76.0% | 2.57% | 10.64倍 | 0.41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
