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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,117 | 1,117 | 1,116 | 1,116 | -1 | -0.1% | 500 |
| 2022/06/14 | 1,117 | 1,117 | 1,117 | 1,117 | +7 | +0.6% | 100 |
| 2022/06/13 | 1,090 | 1,110 | 1,090 | 1,110 | -10 | -0.9% | 500 |
| 2022/06/10 | 1,120 | 1,120 | 1,120 | 1,120 | ±0 | ±0% | 200 |
| 2022/06/09 | 1,120 | 1,120 | 1,120 | 1,120 | ±0 | ±0% | 200 |
| 2022/06/08 | 1,120 | 1,120 | 1,120 | 1,120 | ±0 | ±0% | 300 |
| 2022/06/07 | 1,120 | 1,120 | 1,120 | 1,120 | -18 | -1.6% | 200 |
| 2022/06/06 | 1,138 | 1,138 | 1,138 | 1,138 | -2 | -0.2% | 100 |
| 2022/06/03 | 1,140 | 1,140 | 1,140 | 1,140 | -8 | -0.7% | 100 |
| 2022/06/02 | 1,148 | 1,148 | 1,148 | 1,148 | +12 | +1.1% | 100 |
| 2022/06/01 | 1,136 | 1,136 | 1,136 | 1,136 | +1 | +0.1% | 100 |
| 2022/05/31 | 1,135 | 1,135 | 1,135 | 1,135 | +5 | +0.4% | 100 |
| 2022/05/30 | 1,093 | 1,130 | 1,093 | 1,130 | +10 | +0.9% | 500 |
| 2022/05/27 | 1,115 | 1,120 | 1,115 | 1,120 | ±0 | ±0% | 500 |
| 2022/05/26 | 1,120 | 1,120 | 1,120 | 1,120 | +30 | +2.8% | 100 |
| 2022/05/25 | 1,120 | 1,120 | 1,090 | 1,090 | -28 | -2.5% | 200 |
| 2022/05/24 | 1,110 | 1,118 | 1,110 | 1,118 | +14 | +1.3% | 200 |
| 2022/05/23 | 1,119 | 1,129 | 1,100 | 1,104 | +8 | +0.7% | 700 |
| 2022/05/20 | 1,126 | 1,126 | 1,096 | 1,096 | -33 | -2.9% | 300 |
| 2022/05/19 | 1,129 | 1,129 | 1,129 | 1,129 | ±0 | ±0% | 100 |
| 2022/05/18 | 1,129 | 1,129 | 1,129 | 1,129 | +1 | +0.1% | 100 |
| 2022/05/17 | 1,128 | 1,128 | 1,128 | 1,128 | +8 | +0.7% | 100 |
| 2022/05/16 | 1,120 | 1,120 | 1,115 | 1,120 | +5 | +0.4% | 600 |
| 2022/05/13 | 1,115 | 1,115 | 1,115 | 1,115 | -2 | -0.2% | 400 |
| 2022/05/12 | 1,117 | 1,117 | 1,117 | 1,117 | -1 | -0.1% | 100 |
| 2022/05/11 | 1,120 | 1,120 | 1,099 | 1,118 | -4 | -0.4% | 300 |
| 2022/05/10 | 1,131 | 1,131 | 1,070 | 1,122 | -33 | -2.9% | 1,300 |
| 2022/05/09 | 1,080 | 1,155 | 1,080 | 1,155 | +75 | +6.9% | 900 |
| 2022/05/06 | 1,078 | 1,080 | 1,078 | 1,080 | ±0 | ±0% | 800 |
| 2022/05/02 | 1,080 | 1,080 | 1,080 | 1,080 | ±0 | ±0% | 200 |
| 2022/04/28 | 1,075 | 1,080 | 1,071 | 1,080 | +15 | +1.4% | 800 |
| 2022/04/27 | 1,059 | 1,065 | 1,045 | 1,065 | +5 | +0.5% | 300 |
| 2022/04/26 | 1,079 | 1,080 | 1,060 | 1,060 | -3 | -0.3% | 300 |
| 2022/04/25 | 1,079 | 1,079 | 1,063 | 1,063 | -16 | -1.5% | 400 |
| 2022/04/22 | 1,061 | 1,079 | 1,061 | 1,079 | -1 | -0.1% | 500 |
| 2022/04/21 | 1,080 | 1,080 | 1,080 | 1,080 | ±0 | ±0% | 100 |
| 2022/04/20 | 1,080 | 1,080 | 1,080 | 1,080 | ±0 | ±0% | 400 |
| 2022/04/19 | 1,080 | 1,080 | 1,080 | 1,080 | ±0 | ±0% | 500 |
| 2022/04/18 | 1,080 | 1,080 | 1,080 | 1,080 | ±0 | ±0% | 400 |
| 2022/04/15 | 1,061 | 1,080 | 1,061 | 1,080 | ±0 | ±0% | 400 |
| 2022/04/14 | 1,080 | 1,080 | 1,080 | 1,080 | +5 | +0.5% | 100 |
| 2022/04/13 | 1,075 | 1,075 | 1,075 | 1,075 | ±0 | ±0% | 100 |
| 2022/04/12 | 1,075 | 1,075 | 1,075 | 1,075 | +1 | +0.1% | 100 |
| 2022/04/11 | 1,062 | 1,074 | 1,062 | 1,074 | -1 | -0.1% | 300 |
| 2022/04/08 | 1,075 | 1,075 | 1,075 | 1,075 | -5 | -0.5% | 200 |
| 2022/04/07 | 1,080 | 1,080 | 1,080 | 1,080 | ±0 | ±0% | 100 |
| 2022/04/06 | 1,080 | 1,080 | 1,080 | 1,080 | - | - | 100 |
| 2022/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/04 | 1,075 | 1,110 | 1,075 | 1,080 | +1 | +0.1% | 1,200 |
| 2022/04/01 | 1,075 | 1,079 | 1,075 | 1,079 | +2 | +0.2% | 400 |
601～
650
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
