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 |
|---|---|---|---|---|---|---|---|
| 2017/12/04 | 1,778 | 1,779 | 1,778 | 1,778 | +33 | +1.9% | 400 |
| 2017/12/01 | 1,785 | 1,785 | 1,745 | 1,745 | +11 | +0.6% | 1,100 |
| 2017/11/30 | 1,734 | 1,734 | 1,734 | 1,734 | +1 | +0.1% | 3,600 |
| 2017/11/29 | 1,721 | 1,761 | 1,721 | 1,733 | +16 | +0.9% | 400 |
| 2017/11/28 | 1,749 | 1,749 | 1,717 | 1,717 | -4 | -0.2% | 1,000 |
| 2017/11/27 | 1,732 | 1,732 | 1,715 | 1,721 | -19 | -1.1% | 1,000 |
| 2017/11/24 | 1,740 | 1,740 | 1,740 | 1,740 | -7 | -0.4% | 500 |
| 2017/11/22 | 1,783 | 1,785 | 1,747 | 1,747 | -36 | -2% | 2,200 |
| 2017/11/21 | 1,783 | 1,783 | 1,783 | 1,783 | +8 | +0.5% | 400 |
| 2017/11/20 | 1,779 | 1,780 | 1,775 | 1,775 | ±0 | ±0% | 900 |
| 2017/11/17 | 1,766 | 1,775 | 1,766 | 1,775 | +9 | +0.5% | 28,400 |
| 2017/11/16 | 1,770 | 1,770 | 1,766 | 1,766 | -4 | -0.2% | 200 |
| 2017/11/15 | 1,770 | 1,770 | 1,770 | 1,770 | ±0 | ±0% | 200 |
| 2017/11/14 | 1,770 | 1,770 | 1,770 | 1,770 | ±0 | ±0% | 300 |
| 2017/11/13 | 1,772 | 1,772 | 1,770 | 1,770 | +6 | +0.3% | 800 |
| 2017/11/10 | 1,719 | 1,764 | 1,719 | 1,764 | +45 | +2.6% | 200 |
| 2017/11/09 | 1,759 | 1,759 | 1,719 | 1,719 | +13 | +0.8% | 600 |
| 2017/11/08 | 1,730 | 1,730 | 1,706 | 1,706 | -24 | -1.4% | 400 |
| 2017/11/07 | 1,700 | 1,767 | 1,700 | 1,730 | +15 | +0.9% | 2,400 |
| 2017/11/06 | 1,759 | 1,759 | 1,715 | 1,715 | -5 | -0.3% | 12,000 |
| 2017/11/02 | 1,769 | 1,769 | 1,713 | 1,720 | -24 | -1.4% | 900 |
| 2017/11/01 | 1,772 | 1,772 | 1,730 | 1,744 | -26 | -1.5% | 2,400 |
| 2017/10/31 | 1,770 | 1,770 | 1,770 | 1,770 | ±0 | ±0% | 200 |
| 2017/10/30 | 1,770 | 1,770 | 1,765 | 1,770 | +5 | +0.3% | 600 |
| 2017/10/27 | 1,765 | 1,765 | 1,765 | 1,765 | +3 | +0.2% | 200 |
| 2017/10/26 | 1,749 | 1,762 | 1,749 | 1,762 | +42 | +2.4% | 900 |
| 2017/10/25 | 1,720 | 1,720 | 1,720 | 1,720 | -28 | -1.6% | 100 |
| 2017/10/24 | 1,748 | 1,748 | 1,748 | 1,748 | ±0 | ±0% | 600 |
| 2017/10/23 | 1,749 | 1,749 | 1,713 | 1,748 | -1 | -0.1% | 700 |
| 2017/10/20 | 1,724 | 1,749 | 1,724 | 1,749 | +30 | +1.7% | 800 |
| 2017/10/19 | 1,759 | 1,759 | 1,719 | 1,719 | -41 | -2.3% | 400 |
| 2017/10/18 | 1,760 | 1,760 | 1,760 | 1,760 | -2 | -0.1% | 3,500 |
| 2017/10/17 | 1,762 | 1,762 | 1,762 | 1,762 | -1 | -0.1% | 100 |
| 2017/10/16 | 1,763 | 1,763 | 1,763 | 1,763 | ±0 | ±0% | 1,400 |
| 2017/10/13 | 1,740 | 1,763 | 1,740 | 1,763 | +29 | +1.7% | 300 |
| 2017/10/12 | 1,770 | 1,770 | 1,734 | 1,734 | -6 | -0.3% | 1,500 |
| 2017/10/11 | 1,769 | 1,770 | 1,740 | 1,740 | -29 | -1.6% | 9,800 |
| 2017/10/10 | 1,770 | 1,770 | 1,769 | 1,769 | - | - | 1,000 |
| 2017/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/05 | 1,742 | 1,746 | 1,742 | 1,746 | +23 | +1.3% | 300 |
| 2017/10/04 | 1,723 | 1,723 | 1,723 | 1,723 | -39 | -2.2% | 100 |
| 2017/10/03 | 1,759 | 1,762 | 1,759 | 1,762 | +3 | +0.2% | 300 |
| 2017/10/02 | 1,759 | 1,759 | 1,759 | 1,759 | -1 | -0.1% | 200 |
| 2017/09/29 | 1,780 | 1,800 | 1,759 | 1,760 | -20 | -1.1% | 7,900 |
| 2017/09/28 | 1,780 | 1,780 | 1,780 | 1,780 | - | - | 200 |
| 2017/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/26 | 1,778 | 1,778 | 1,778 | 1,778 | -1 | -0.1% | 400 |
| 2017/09/25 | 1,750 | 1,779 | 1,750 | 1,779 | +56 | +3.3% | 400 |
| 2017/09/22 | 1,722 | 1,750 | 1,722 | 1,723 | +6 | +0.3% | 700 |
| 2017/09/21 | 1,757 | 1,757 | 1,717 | 1,717 | -8 | -0.5% | 400 |
1801～
1850
件表示中 / 3684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 | 62,500円 | -1.5% | -30.3% | 3.20% | 15.90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 |
| トーアミ | 53,000円 | +5.0% | -85.2% | 3.02% | - | 0.28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 |
| アドバネクス | 82,000円 | +1.7% | - | 2.44% | - | 0.44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 | 362,000円 | +4.3% | +32.2% | 2.76% | 4.09倍 | 0.36倍 |
|
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 | 24,200円 | -7.6% | -77.8% | 3.31% | 56.15倍 | 0.27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
