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 |
|---|---|---|---|---|---|---|---|
| 2015/11/20 | 1,908 | 1,910 | 1,901 | 1,901 | -9 | -0.5% | 800 |
| 2015/11/19 | 1,890 | 1,910 | 1,890 | 1,910 | +10 | +0.5% | 1,700 |
| 2015/11/18 | 1,900 | 1,901 | 1,899 | 1,900 | ±0 | ±0% | 1,800 |
| 2015/11/17 | 1,900 | 1,900 | 1,900 | 1,900 | +40 | +2.2% | 500 |
| 2015/11/16 | 1,871 | 1,902 | 1,860 | 1,860 | -12 | -0.6% | 1,400 |
| 2015/11/13 | 1,842 | 1,907 | 1,842 | 1,872 | -38 | -2% | 1,500 |
| 2015/11/12 | 1,865 | 1,910 | 1,862 | 1,910 | +20 | +1.1% | 800 |
| 2015/11/11 | 1,900 | 1,900 | 1,890 | 1,890 | -5 | -0.3% | 600 |
| 2015/11/10 | 1,900 | 1,918 | 1,895 | 1,895 | -15 | -0.8% | 1,500 |
| 2015/11/09 | 1,905 | 1,910 | 1,905 | 1,910 | - | - | 700 |
| 2015/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/11/05 | 1,905 | 1,910 | 1,900 | 1,910 | -5 | -0.3% | 800 |
| 2015/11/04 | 1,915 | 1,915 | 1,915 | 1,915 | +15 | +0.8% | 200 |
| 2015/11/02 | 1,852 | 1,900 | 1,852 | 1,900 | -15 | -0.8% | 1,600 |
| 2015/10/30 | 1,915 | 1,920 | 1,915 | 1,915 | -8 | -0.4% | 900 |
| 2015/10/29 | 1,900 | 1,923 | 1,900 | 1,923 | +23 | +1.2% | 400 |
| 2015/10/28 | 1,885 | 1,905 | 1,885 | 1,900 | +15 | +0.8% | 1,100 |
| 2015/10/27 | 1,885 | 1,885 | 1,885 | 1,885 | +5 | +0.3% | 100 |
| 2015/10/26 | 1,880 | 1,880 | 1,880 | 1,880 | +7 | +0.4% | 200 |
| 2015/10/23 | 1,872 | 1,894 | 1,872 | 1,873 | +2 | +0.1% | 700 |
| 2015/10/22 | 1,870 | 1,871 | 1,810 | 1,871 | +1 | +0.1% | 1,400 |
| 2015/10/21 | 1,870 | 1,870 | 1,870 | 1,870 | +4 | +0.2% | 300 |
| 2015/10/20 | 1,870 | 1,872 | 1,866 | 1,866 | -3 | -0.2% | 1,800 |
| 2015/10/19 | 1,865 | 1,870 | 1,840 | 1,869 | +4 | +0.2% | 1,900 |
| 2015/10/16 | 1,850 | 1,865 | 1,850 | 1,865 | +26 | +1.4% | 400 |
| 2015/10/15 | 1,839 | 1,839 | 1,839 | 1,839 | +49 | +2.7% | 100 |
| 2015/10/14 | 1,770 | 1,790 | 1,770 | 1,790 | -10 | -0.6% | 1,700 |
| 2015/10/13 | 1,770 | 1,820 | 1,770 | 1,800 | +10 | +0.6% | 1,300 |
| 2015/10/09 | 1,790 | 1,790 | 1,790 | 1,790 | ±0 | ±0% | 200 |
| 2015/10/08 | 1,829 | 1,829 | 1,788 | 1,790 | +25 | +1.4% | 900 |
| 2015/10/07 | 1,814 | 1,819 | 1,756 | 1,765 | -50 | -2.8% | 2,400 |
| 2015/10/06 | 1,815 | 1,815 | 1,815 | 1,815 | +25 | +1.4% | 100 |
| 2015/10/05 | 1,790 | 1,790 | 1,770 | 1,790 | ±0 | ±0% | 3,100 |
| 2015/10/02 | 1,770 | 1,790 | 1,770 | 1,790 | -10 | -0.6% | 1,200 |
| 2015/10/01 | 1,769 | 1,809 | 1,729 | 1,800 | -9 | -0.5% | 1,600 |
| 2015/09/30 | 1,808 | 1,809 | 1,808 | 1,809 | +9 | +0.5% | 700 |
| 2015/09/29 | 1,770 | 1,800 | 1,770 | 1,800 | -20 | -1.1% | 700 |
| 2015/09/28 | 1,803 | 1,820 | 1,803 | 1,820 | - | - | 2,000 |
| 2015/09/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/24 | 1,790 | 1,793 | 1,750 | 1,750 | -48 | -2.7% | 2,000 |
| 2015/09/18 | 1,798 | 1,798 | 1,798 | 1,798 | ±0 | ±0% | 100 |
| 2015/09/17 | 1,818 | 1,829 | 1,770 | 1,798 | -20 | -1.1% | 1,700 |
| 2015/09/16 | 1,790 | 1,818 | 1,790 | 1,818 | +28 | +1.6% | 200 |
| 2015/09/15 | 1,810 | 1,810 | 1,790 | 1,790 | -10 | -0.6% | 700 |
| 2015/09/14 | 1,770 | 1,800 | 1,770 | 1,800 | +30 | +1.7% | 1,900 |
| 2015/09/11 | 1,785 | 1,785 | 1,770 | 1,770 | -27 | -1.5% | 1,300 |
| 2015/09/10 | 1,797 | 1,797 | 1,797 | 1,797 | +7 | +0.4% | 100 |
| 2015/09/09 | 1,790 | 1,790 | 1,785 | 1,790 | +52 | +3% | 500 |
| 2015/09/08 | 1,755 | 1,760 | 1,734 | 1,738 | +8 | +0.5% | 3,000 |
| 2015/09/07 | 1,730 | 1,730 | 1,730 | 1,730 | -40 | -2.3% | 200 |
2301～
2350
件表示中 / 3685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 | 61,900円 | -1.5% | -30.3% | 3.23% | 15.75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 | 53,700円 | +5.0% | -85.2% | 2.98% | - | 0.29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 | 82,800円 | +1.7% | - | 2.42% | - | 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 | 24,600円 | -7.6% | -77.8% | 3.25% | 57.07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
