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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 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 |
| 2022/11/09 | 1,030 | 1,056 | 1,030 | 1,056 | ±0 | ±0% | 1,500 |
| 2022/11/08 | 1,056 | 1,056 | 1,056 | 1,056 | ±0 | ±0% | 300 |
| 2022/11/07 | 1,055 | 1,056 | 1,055 | 1,056 | -2 | -0.2% | 600 |
| 2022/11/04 | 1,058 | 1,059 | 1,045 | 1,058 | +10 | +1% | 700 |
| 2022/11/02 | 1,063 | 1,063 | 1,048 | 1,048 | -16 | -1.5% | 300 |
| 2022/11/01 | 1,036 | 1,064 | 1,017 | 1,064 | -1 | -0.1% | 1,900 |
| 2022/10/31 | 1,064 | 1,065 | 1,064 | 1,065 | ±0 | ±0% | 300 |
| 2022/10/28 | 1,060 | 1,065 | 1,060 | 1,065 | +7 | +0.7% | 600 |
| 2022/10/27 | 1,058 | 1,058 | 1,058 | 1,058 | +13 | +1.2% | 100 |
| 2022/10/26 | 1,045 | 1,045 | 1,045 | 1,045 | -24 | -2.2% | 400 |
| 2022/10/25 | 1,045 | 1,069 | 1,044 | 1,069 | +24 | +2.3% | 1,200 |
| 2022/10/24 | 1,035 | 1,045 | 1,032 | 1,045 | ±0 | ±0% | 1,400 |
551～
600
件表示中 / 3673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 | 59,900円 | -1.5% | -30.3% | 3.34% | 15.24倍 | 0.30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 |
| アドバネクス | 78,500円 | +1.7% | - | 2.55% | - | 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 |
| オーネックス | 194,000円 | +10.8% | +661.0% | 1.03% | 11.04倍 | 0.61倍 |
|
金属熱処理専業。機械部品のガス浸炭熱処理に強み。受注は工作・産業機械４割、自動車４割 |
| トーアミ | 49,600円 | +5.0% | -85.2% | 3.23% | - | 0.26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 |
| アルメタックス | 24,000円 | -7.6% | -77.8% | 3.33% | 55.68倍 | 0.26倍 |
|
戸建て用サッシの専業メーカー。積水ハウスが主顧客で大株主。住宅新改築の廃材再生も受託 |
市場注目の銘柄
チャート関連のコラム
