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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,730 | 1,730 | 1,730 | 1,730 | -40 | -2.3% | 200 |
| 2015/09/04 | 1,770 | 1,770 | 1,750 | 1,770 | ±0 | ±0% | 3,400 |
| 2015/09/03 | 1,798 | 1,798 | 1,770 | 1,770 | - | - | 4,200 |
| 2015/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/01 | 1,780 | 1,780 | 1,760 | 1,763 | -22 | -1.2% | 5,600 |
| 2015/08/31 | 1,770 | 1,785 | 1,757 | 1,785 | +15 | +0.8% | 6,700 |
| 2015/08/28 | 1,766 | 1,770 | 1,750 | 1,770 | +5 | +0.3% | 2,400 |
| 2015/08/27 | 1,768 | 1,768 | 1,765 | 1,765 | +35 | +2% | 300 |
| 2015/08/26 | 1,672 | 1,730 | 1,658 | 1,730 | +18 | +1.1% | 3,100 |
| 2015/08/25 | 1,723 | 1,770 | 1,650 | 1,712 | -11 | -0.6% | 3,900 |
| 2015/08/24 | 1,833 | 1,833 | 1,720 | 1,723 | -110 | -6% | 6,400 |
| 2015/08/21 | 1,843 | 1,843 | 1,813 | 1,833 | -27 | -1.5% | 3,500 |
| 2015/08/20 | 1,880 | 1,880 | 1,860 | 1,860 | -20 | -1.1% | 2,000 |
| 2015/08/19 | 1,885 | 1,895 | 1,870 | 1,880 | ±0 | ±0% | 2,700 |
| 2015/08/18 | 1,878 | 1,880 | 1,878 | 1,880 | +2 | +0.1% | 1,300 |
| 2015/08/17 | 1,888 | 1,920 | 1,878 | 1,878 | -25 | -1.3% | 4,800 |
| 2015/08/14 | 1,905 | 1,905 | 1,896 | 1,903 | -2 | -0.1% | 900 |
| 2015/08/13 | 1,903 | 1,905 | 1,903 | 1,905 | ±0 | ±0% | 400 |
| 2015/08/12 | 1,907 | 1,908 | 1,905 | 1,905 | -4 | -0.2% | 1,600 |
| 2015/08/11 | 1,910 | 1,938 | 1,905 | 1,909 | -29 | -1.5% | 7,400 |
| 2015/08/10 | 1,900 | 1,940 | 1,885 | 1,938 | +57 | +3% | 5,600 |
| 2015/08/07 | 1,928 | 1,928 | 1,851 | 1,881 | -38 | -2% | 3,800 |
| 2015/08/06 | 1,920 | 1,920 | 1,910 | 1,919 | +9 | +0.5% | 800 |
| 2015/08/05 | 1,907 | 1,910 | 1,899 | 1,910 | +3 | +0.2% | 700 |
| 2015/08/04 | 1,945 | 1,945 | 1,895 | 1,907 | -24 | -1.2% | 4,200 |
| 2015/08/03 | 1,920 | 1,950 | 1,880 | 1,931 | +131 | +7.3% | 13,700 |
| 2015/07/31 | 1,800 | 1,800 | 1,770 | 1,800 | -5 | -0.3% | 4,500 |
| 2015/07/30 | 1,800 | 1,820 | 1,800 | 1,805 | +5 | +0.3% | 800 |
| 2015/07/29 | 1,800 | 1,800 | 1,800 | 1,800 | -20 | -1.1% | 500 |
| 2015/07/28 | 1,821 | 1,821 | 1,780 | 1,820 | -19 | -1% | 2,000 |
| 2015/07/27 | 1,878 | 1,878 | 1,839 | 1,839 | -39 | -2.1% | 300 |
| 2015/07/24 | 1,878 | 1,885 | 1,878 | 1,878 | ±0 | ±0% | 600 |
| 2015/07/23 | 1,878 | 1,878 | 1,878 | 1,878 | +18 | +1% | 400 |
| 2015/07/22 | 1,870 | 1,870 | 1,860 | 1,860 | -18 | -1% | 1,000 |
| 2015/07/21 | 1,860 | 1,878 | 1,860 | 1,878 | +22 | +1.2% | 700 |
| 2015/07/17 | 1,855 | 1,856 | 1,849 | 1,856 | +1 | +0.1% | 1,300 |
| 2015/07/16 | 1,854 | 1,855 | 1,822 | 1,855 | +1 | +0.1% | 1,000 |
| 2015/07/15 | 1,854 | 1,854 | 1,854 | 1,854 | +37 | +2% | 200 |
| 2015/07/14 | 1,857 | 1,857 | 1,817 | 1,817 | -33 | -1.8% | 500 |
| 2015/07/13 | 1,850 | 1,850 | 1,850 | 1,850 | +31 | +1.7% | 100 |
| 2015/07/10 | 1,819 | 1,819 | 1,819 | 1,819 | +29 | +1.6% | 200 |
| 2015/07/09 | 1,751 | 1,790 | 1,716 | 1,790 | -41 | -2.2% | 3,000 |
| 2015/07/08 | 1,840 | 1,845 | 1,831 | 1,831 | ±0 | ±0% | 700 |
| 2015/07/07 | 1,832 | 1,833 | 1,831 | 1,831 | +20 | +1.1% | 600 |
| 2015/07/06 | 1,845 | 1,845 | 1,811 | 1,811 | -41 | -2.2% | 600 |
| 2015/07/03 | 1,870 | 1,870 | 1,852 | 1,852 | -8 | -0.4% | 500 |
| 2015/07/02 | 1,881 | 1,881 | 1,851 | 1,860 | +59 | +3.3% | 900 |
| 2015/07/01 | 1,800 | 1,820 | 1,800 | 1,801 | +1 | +0.1% | 1,300 |
| 2015/06/30 | 1,800 | 1,800 | 1,779 | 1,800 | -27 | -1.5% | 1,500 |
| 2015/06/29 | 1,866 | 1,870 | 1,820 | 1,827 | -49 | -2.6% | 2,500 |
2251～
2300
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
