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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/26 | 1,570 | 1,575 | 1,540 | 1,540 | -25 | -1.6% | 700 |
| 2017/04/25 | 1,550 | 1,565 | 1,550 | 1,565 | +15 | +1% | 1,500 |
| 2017/04/24 | 1,549 | 1,550 | 1,549 | 1,550 | +3 | +0.2% | 1,300 |
| 2017/04/21 | 1,528 | 1,547 | 1,528 | 1,547 | +42 | +2.8% | 6,500 |
| 2017/04/20 | 1,510 | 1,510 | 1,504 | 1,505 | +25 | +1.7% | 1,200 |
| 2017/04/19 | 1,490 | 1,490 | 1,480 | 1,480 | +20 | +1.4% | 4,000 |
| 2017/04/18 | 1,460 | 1,460 | 1,460 | 1,460 | - | - | 100 |
| 2017/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/14 | 1,440 | 1,440 | 1,440 | 1,440 | ±0 | ±0% | 200 |
| 2017/04/13 | 1,440 | 1,440 | 1,440 | 1,440 | -20 | -1.4% | 900 |
| 2017/04/12 | 1,496 | 1,501 | 1,460 | 1,460 | -6 | -0.4% | 1,400 |
| 2017/04/11 | 1,466 | 1,466 | 1,466 | 1,466 | +1 | +0.1% | 100 |
| 2017/04/10 | 1,465 | 1,465 | 1,465 | 1,465 | - | - | 300 |
| 2017/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/06 | 1,535 | 1,535 | 1,535 | 1,535 | -30 | -1.9% | 300 |
| 2017/04/05 | 1,564 | 1,565 | 1,564 | 1,565 | +15 | +1% | 900 |
| 2017/04/04 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 200 |
| 2017/04/03 | 1,550 | 1,550 | 1,550 | 1,550 | -16 | -1% | 300 |
| 2017/03/31 | 1,566 | 1,566 | 1,566 | 1,566 | +26 | +1.7% | 300 |
| 2017/03/30 | 1,540 | 1,540 | 1,540 | 1,540 | ±0 | ±0% | 100 |
| 2017/03/29 | 1,565 | 1,565 | 1,540 | 1,540 | -26 | -1.7% | 400 |
| 2017/03/28 | 1,531 | 1,566 | 1,531 | 1,566 | - | - | 800 |
| 2017/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/24 | 1,566 | 1,566 | 1,566 | 1,566 | - | - | 100 |
| 2017/03/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/22 | 1,565 | 1,565 | 1,563 | 1,563 | -1 | -0.1% | 500 |
| 2017/03/21 | 1,563 | 1,564 | 1,563 | 1,564 | +9 | +0.6% | 500 |
| 2017/03/17 | 1,555 | 1,555 | 1,555 | 1,555 | ±0 | ±0% | 200 |
| 2017/03/16 | 1,555 | 1,555 | 1,555 | 1,555 | ±0 | ±0% | 700 |
| 2017/03/15 | 1,561 | 1,561 | 1,555 | 1,555 | +17 | +1.1% | 1,100 |
| 2017/03/14 | 1,538 | 1,538 | 1,538 | 1,538 | +3 | +0.2% | 300 |
| 2017/03/13 | 1,538 | 1,538 | 1,535 | 1,535 | -6 | -0.4% | 600 |
| 2017/03/10 | 1,559 | 1,559 | 1,541 | 1,541 | - | - | 1,300 |
| 2017/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/07 | 1,568 | 1,568 | 1,530 | 1,530 | ±0 | ±0% | 700 |
| 2017/03/06 | 1,528 | 1,531 | 1,528 | 1,530 | +2 | +0.1% | 2,300 |
| 2017/03/03 | 1,528 | 1,528 | 1,528 | 1,528 | +8 | +0.5% | 500 |
| 2017/03/02 | 1,520 | 1,520 | 1,520 | 1,520 | +21 | +1.4% | 200 |
| 2017/03/01 | 1,499 | 1,500 | 1,499 | 1,499 | -23 | -1.5% | 400 |
| 2017/02/28 | 1,522 | 1,522 | 1,522 | 1,522 | - | - | 500 |
| 2017/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/24 | 1,466 | 1,466 | 1,466 | 1,466 | +1 | +0.1% | 100 |
| 2017/02/23 | 1,465 | 1,465 | 1,465 | 1,465 | ±0 | ±0% | 100 |
| 2017/02/22 | 1,472 | 1,500 | 1,442 | 1,465 | -35 | -2.3% | 1,600 |
| 2017/02/21 | 1,519 | 1,519 | 1,500 | 1,500 | +5 | +0.3% | 700 |
| 2017/02/20 | 1,481 | 1,495 | 1,481 | 1,495 | +15 | +1% | 400 |
| 2017/02/17 | 1,475 | 1,480 | 1,475 | 1,480 | -1 | -0.1% | 300 |
| 2017/02/16 | 1,451 | 1,550 | 1,451 | 1,481 | ±0 | ±0% | 8,300 |
1851～
1900
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
