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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 1,668 | 1,668 | 1,668 | 1,668 | -2 | -0.1% | 300 |
| 2016/04/19 | 1,670 | 1,670 | 1,670 | 1,670 | +71 | +4.4% | 100 |
| 2016/04/18 | 1,599 | 1,599 | 1,599 | 1,599 | - | - | 500 |
| 2016/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/13 | 1,629 | 1,629 | 1,629 | 1,629 | +29 | +1.8% | 100 |
| 2016/04/12 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 200 |
| 2016/04/11 | 1,600 | 1,600 | 1,600 | 1,600 | - | - | 1,000 |
| 2016/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/07 | 1,669 | 1,669 | 1,669 | 1,669 | +49 | +3% | 100 |
| 2016/04/06 | 1,620 | 1,620 | 1,620 | 1,620 | - | - | 200 |
| 2016/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/04 | 1,683 | 1,683 | 1,683 | 1,683 | - | - | 500 |
| 2016/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/03/31 | 1,650 | 1,696 | 1,638 | 1,696 | +6 | +0.4% | 1,400 |
| 2016/03/30 | 1,690 | 1,690 | 1,690 | 1,690 | -3 | -0.2% | 100 |
| 2016/03/29 | 1,694 | 1,694 | 1,693 | 1,693 | +39 | +2.4% | 200 |
| 2016/03/28 | 1,670 | 1,671 | 1,650 | 1,654 | +4 | +0.2% | 800 |
| 2016/03/25 | 1,646 | 1,650 | 1,646 | 1,650 | +9 | +0.5% | 300 |
| 2016/03/24 | 1,675 | 1,675 | 1,635 | 1,641 | -54 | -3.2% | 600 |
| 2016/03/23 | 1,685 | 1,695 | 1,685 | 1,695 | +10 | +0.6% | 300 |
| 2016/03/22 | 1,690 | 1,695 | 1,685 | 1,685 | -5 | -0.3% | 1,600 |
| 2016/03/18 | 1,690 | 1,690 | 1,690 | 1,690 | - | - | 100 |
| 2016/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/03/16 | 1,690 | 1,699 | 1,690 | 1,690 | ±0 | ±0% | 1,400 |
| 2016/03/15 | 1,630 | 1,698 | 1,630 | 1,690 | +20 | +1.2% | 1,600 |
| 2016/03/14 | 1,668 | 1,670 | 1,667 | 1,670 | +1 | +0.1% | 700 |
| 2016/03/11 | 1,669 | 1,669 | 1,669 | 1,669 | +38 | +2.3% | 100 |
| 2016/03/10 | 1,551 | 1,631 | 1,551 | 1,631 | +41 | +2.6% | 300 |
| 2016/03/09 | 1,590 | 1,590 | 1,590 | 1,590 | -3 | -0.2% | 100 |
| 2016/03/08 | 1,570 | 1,593 | 1,570 | 1,593 | - | - | 700 |
| 2016/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/03/04 | 1,668 | 1,668 | 1,650 | 1,650 | -17 | -1% | 400 |
| 2016/03/03 | 1,579 | 1,667 | 1,579 | 1,667 | +108 | +6.9% | 400 |
| 2016/03/02 | 1,530 | 1,564 | 1,501 | 1,559 | - | - | 900 |
| 2016/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/02/29 | 1,520 | 1,530 | 1,520 | 1,530 | +30 | +2% | 600 |
| 2016/02/26 | 1,500 | 1,540 | 1,500 | 1,500 | -50 | -3.2% | 600 |
| 2016/02/25 | 1,550 | 1,550 | 1,550 | 1,550 | +60 | +4% | 200 |
| 2016/02/24 | 1,490 | 1,490 | 1,490 | 1,490 | +20 | +1.4% | 100 |
| 2016/02/23 | 1,460 | 1,470 | 1,459 | 1,470 | -70 | -4.5% | 1,600 |
| 2016/02/22 | 1,490 | 1,540 | 1,490 | 1,540 | +50 | +3.4% | 700 |
| 2016/02/19 | 1,485 | 1,490 | 1,485 | 1,490 | +28 | +1.9% | 1,400 |
| 2016/02/18 | 1,462 | 1,462 | 1,462 | 1,462 | +12 | +0.8% | 600 |
| 2016/02/17 | 1,422 | 1,450 | 1,422 | 1,450 | +16 | +1.1% | 1,500 |
| 2016/02/16 | 1,452 | 1,463 | 1,409 | 1,434 | -22 | -1.5% | 4,100 |
| 2016/02/15 | 1,460 | 1,464 | 1,456 | 1,456 | +6 | +0.4% | 4,300 |
| 2016/02/12 | 1,555 | 1,555 | 1,450 | 1,450 | -130 | -8.2% | 2,300 |
| 2016/02/10 | 1,580 | 1,580 | 1,580 | 1,580 | ±0 | ±0% | 400 |
| 2016/02/09 | 1,610 | 1,611 | 1,580 | 1,580 | -33 | -2% | 4,600 |
2101～
2150
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
