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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,517 | 1,555 | 1,517 | 1,555 | ±0 | ±0% | 800 |
| 2016/07/04 | 1,560 | 1,560 | 1,555 | 1,555 | +35 | +2.3% | 300 |
| 2016/07/01 | 1,585 | 1,585 | 1,520 | 1,520 | +9 | +0.6% | 600 |
| 2016/06/30 | 1,511 | 1,511 | 1,511 | 1,511 | ±0 | ±0% | 100 |
| 2016/06/29 | 1,505 | 1,511 | 1,505 | 1,511 | -22 | -1.4% | 200 |
| 2016/06/28 | 1,617 | 1,617 | 1,509 | 1,533 | -130 | -7.8% | 2,300 |
| 2016/06/27 | 1,622 | 1,670 | 1,622 | 1,663 | -39 | -2.3% | 2,100 |
| 2016/06/24 | 1,700 | 1,702 | 1,630 | 1,702 | +42 | +2.5% | 1,400 |
| 2016/06/23 | 1,641 | 1,709 | 1,641 | 1,660 | -3 | -0.2% | 1,600 |
| 2016/06/22 | 1,708 | 1,709 | 1,638 | 1,663 | -85 | -4.9% | 3,900 |
| 2016/06/21 | 1,663 | 1,748 | 1,663 | 1,748 | -13 | -0.7% | 2,900 |
| 2016/06/20 | 1,603 | 1,913 | 1,603 | 1,761 | +118 | +7.2% | 13,400 |
| 2016/06/17 | 1,645 | 1,645 | 1,643 | 1,643 | -7 | -0.4% | 600 |
| 2016/06/16 | 1,675 | 1,675 | 1,650 | 1,650 | -25 | -1.5% | 500 |
| 2016/06/15 | 1,645 | 1,675 | 1,645 | 1,675 | +20 | +1.2% | 1,700 |
| 2016/06/14 | 1,655 | 1,690 | 1,651 | 1,655 | +4 | +0.2% | 1,200 |
| 2016/06/13 | 1,688 | 1,690 | 1,651 | 1,651 | -51 | -3% | 1,300 |
| 2016/06/10 | 1,662 | 1,702 | 1,662 | 1,702 | +24 | +1.4% | 200 |
| 2016/06/09 | 1,677 | 1,678 | 1,677 | 1,678 | -29 | -1.7% | 300 |
| 2016/06/08 | 1,709 | 1,709 | 1,680 | 1,707 | +42 | +2.5% | 18,100 |
| 2016/06/07 | 1,709 | 1,709 | 1,665 | 1,665 | - | - | 1,600 |
| 2016/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/03 | 1,699 | 1,699 | 1,699 | 1,699 | -1 | -0.1% | 300 |
| 2016/06/02 | 1,700 | 1,700 | 1,670 | 1,700 | ±0 | ±0% | 600 |
| 2016/06/01 | 1,710 | 1,710 | 1,670 | 1,700 | ±0 | ±0% | 1,400 |
| 2016/05/31 | 1,700 | 1,700 | 1,700 | 1,700 | -10 | -0.6% | 100 |
| 2016/05/30 | 1,710 | 1,717 | 1,700 | 1,710 | -9 | -0.5% | 600 |
| 2016/05/27 | 1,720 | 1,720 | 1,719 | 1,719 | +20 | +1.2% | 400 |
| 2016/05/26 | 1,700 | 1,720 | 1,699 | 1,699 | +52 | +3.2% | 1,300 |
| 2016/05/25 | 1,695 | 1,695 | 1,647 | 1,647 | -53 | -3.1% | 1,600 |
| 2016/05/24 | 1,666 | 1,700 | 1,665 | 1,700 | ±0 | ±0% | 900 |
| 2016/05/23 | 1,695 | 1,700 | 1,695 | 1,700 | +20 | +1.2% | 300 |
| 2016/05/20 | 1,690 | 1,690 | 1,650 | 1,680 | - | - | 300 |
| 2016/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/17 | 1,651 | 1,690 | 1,651 | 1,690 | - | - | 500 |
| 2016/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/11 | 1,651 | 1,651 | 1,651 | 1,651 | -29 | -1.7% | 100 |
| 2016/05/10 | 1,670 | 1,680 | 1,670 | 1,680 | +29 | +1.8% | 300 |
| 2016/05/09 | 1,651 | 1,651 | 1,651 | 1,651 | - | - | 100 |
| 2016/05/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/02 | 1,660 | 1,670 | 1,606 | 1,670 | ±0 | ±0% | 400 |
| 2016/04/28 | 1,665 | 1,749 | 1,664 | 1,670 | +7 | +0.4% | 600 |
| 2016/04/27 | 1,661 | 1,663 | 1,661 | 1,663 | -37 | -2.2% | 400 |
| 2016/04/26 | 1,695 | 1,700 | 1,690 | 1,700 | +50 | +3% | 700 |
| 2016/04/25 | 1,650 | 1,654 | 1,650 | 1,650 | -5 | -0.3% | 700 |
| 2016/04/22 | 1,655 | 1,655 | 1,655 | 1,655 | -10 | -0.6% | 200 |
| 2016/04/21 | 1,655 | 1,665 | 1,655 | 1,665 | -3 | -0.2% | 300 |
2051～
2100
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
