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 |
|---|---|---|---|---|---|---|---|
| 2022/10/21 | 1,045 | 1,045 | 1,045 | 1,045 | ±0 | ±0% | 300 |
| 2022/10/20 | 1,045 | 1,045 | 1,045 | 1,045 | ±0 | ±0% | 200 |
| 2022/10/19 | 1,045 | 1,045 | 1,045 | 1,045 | ±0 | ±0% | 200 |
| 2022/10/18 | 1,045 | 1,045 | 1,045 | 1,045 | ±0 | ±0% | 200 |
| 2022/10/17 | 1,045 | 1,045 | 1,045 | 1,045 | ±0 | ±0% | 900 |
| 2022/10/14 | 1,045 | 1,045 | 1,045 | 1,045 | +1 | +0.1% | 500 |
| 2022/10/13 | 1,041 | 1,044 | 1,041 | 1,044 | +1 | +0.1% | 500 |
| 2022/10/12 | 1,045 | 1,045 | 1,033 | 1,043 | - | - | 400 |
| 2022/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/07 | 1,043 | 1,045 | 1,042 | 1,045 | +2 | +0.2% | 1,000 |
| 2022/10/06 | 1,040 | 1,043 | 1,040 | 1,043 | ±0 | ±0% | 900 |
| 2022/10/05 | 1,042 | 1,043 | 1,042 | 1,043 | +1 | +0.1% | 300 |
| 2022/10/04 | 1,043 | 1,043 | 1,026 | 1,042 | -1 | -0.1% | 900 |
| 2022/10/03 | 1,043 | 1,043 | 1,043 | 1,043 | -1 | -0.1% | 200 |
| 2022/09/30 | 1,044 | 1,044 | 1,044 | 1,044 | -1 | -0.1% | 100 |
| 2022/09/29 | 1,044 | 1,045 | 1,044 | 1,045 | +4 | +0.4% | 200 |
| 2022/09/28 | 1,045 | 1,045 | 1,022 | 1,041 | -3 | -0.3% | 700 |
| 2022/09/27 | 1,044 | 1,044 | 1,044 | 1,044 | ±0 | ±0% | 300 |
| 2022/09/26 | 1,044 | 1,044 | 1,044 | 1,044 | -1 | -0.1% | 300 |
| 2022/09/22 | 1,045 | 1,045 | 1,045 | 1,045 | - | - | 100 |
| 2022/09/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/20 | 1,045 | 1,045 | 1,045 | 1,045 | ±0 | ±0% | 600 |
| 2022/09/16 | 1,044 | 1,045 | 1,040 | 1,045 | -2 | -0.2% | 600 |
| 2022/09/15 | 1,046 | 1,047 | 1,046 | 1,047 | ±0 | ±0% | 400 |
| 2022/09/14 | 1,047 | 1,047 | 1,047 | 1,047 | ±0 | ±0% | 200 |
| 2022/09/13 | 1,028 | 1,047 | 1,028 | 1,047 | +20 | +1.9% | 500 |
| 2022/09/12 | 1,026 | 1,037 | 1,024 | 1,027 | -9 | -0.9% | 1,400 |
| 2022/09/09 | 1,037 | 1,051 | 1,036 | 1,036 | -14 | -1.3% | 500 |
| 2022/09/08 | 1,035 | 1,050 | 1,035 | 1,050 | -3 | -0.3% | 500 |
| 2022/09/07 | 1,053 | 1,053 | 1,053 | 1,053 | ±0 | ±0% | 100 |
| 2022/09/06 | 1,052 | 1,053 | 1,037 | 1,053 | ±0 | ±0% | 400 |
| 2022/09/05 | 1,053 | 1,053 | 1,053 | 1,053 | ±0 | ±0% | 100 |
| 2022/09/02 | 1,053 | 1,053 | 1,053 | 1,053 | ±0 | ±0% | 100 |
| 2022/09/01 | 1,053 | 1,053 | 1,053 | 1,053 | +1 | +0.1% | 100 |
| 2022/08/31 | 1,041 | 1,052 | 1,041 | 1,052 | -1 | -0.1% | 200 |
| 2022/08/30 | 1,045 | 1,053 | 1,045 | 1,053 | ±0 | ±0% | 800 |
| 2022/08/29 | 1,053 | 1,053 | 1,053 | 1,053 | -10 | -0.9% | 400 |
| 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 |
601～
650
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
