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 |
|---|---|---|---|---|---|---|---|
| 2022/08/10 | 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 |
| 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 |
651～
700
件表示中 / 3675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 | 59,800円 | -1.5% | -30.3% | 3.34% | 15.21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 |
| 菊池製作 | 26,600円 | +2.9% | - | 3.76% | 35.70倍 | 0.66倍 |
|
板金や成形、機械加工を核にした試作・金型が主力。アシストスーツやロボットの育成に力点 |
| アドバネクス | 77,900円 | +1.7% | - | 2.57% | - | 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 |
| 昭和鉄 | 335,500円 | +4.3% | +32.2% | - | - | - |
|
熱源・空調・熱処理炉など機器装置、橋の欄干など素形材、工事・保守が３本柱。１８８３年創業 |
| アルメタックス | 23,600円 | -7.6% | -77.8% | 3.39% | 54.76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
