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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 100 |
| 2014/04/04 | 1,001 | 1,001 | 1,000 | 1,000 | -1 | -0.1% | 300 |
| 2014/04/03 | 1,001 | 1,001 | 1,001 | 1,001 | +1 | +0.1% | 1,100 |
| 2014/04/02 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 500 |
| 2014/04/01 | 1,005 | 1,005 | 1,000 | 1,000 | ±0 | ±0% | 200 |
| 2014/03/31 | 1,000 | 1,000 | 1,000 | 1,000 | - | - | 100 |
| 2014/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/03/27 | 975 | 985 | 975 | 985 | -15 | -1.5% | 300 |
| 2014/03/26 | 999 | 1,001 | 981 | 1,000 | +20 | +2% | 1,600 |
| 2014/03/25 | 1,000 | 1,002 | 980 | 980 | -68 | -6.5% | 500 |
| 2014/03/24 | 1,048 | 1,048 | 1,048 | 1,048 | +78 | +8% | 200 |
| 2014/03/20 | 990 | 990 | 970 | 970 | - | - | 300 |
| 2014/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/03/18 | 1,003 | 1,031 | 1,003 | 1,031 | +1 | +0.1% | 700 |
| 2014/03/17 | 1,024 | 1,032 | 1,024 | 1,030 | -30 | -2.8% | 2,000 |
| 2014/03/14 | 1,075 | 1,075 | 1,060 | 1,060 | -20 | -1.9% | 700 |
| 2014/03/13 | 1,090 | 1,105 | 1,080 | 1,080 | -14 | -1.3% | 1,500 |
| 2014/03/12 | 1,094 | 1,094 | 1,094 | 1,094 | -30 | -2.7% | 100 |
| 2014/03/11 | 1,084 | 1,124 | 1,084 | 1,124 | - | - | 300 |
| 2014/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/03/07 | 1,103 | 1,110 | 1,080 | 1,110 | +5 | +0.5% | 4,900 |
| 2014/03/06 | 1,105 | 1,105 | 1,105 | 1,105 | +6 | +0.5% | 100 |
| 2014/03/05 | 1,072 | 1,099 | 1,071 | 1,099 | - | - | 600 |
| 2014/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/03/03 | 1,158 | 1,158 | 1,071 | 1,071 | -99 | -8.5% | 500 |
| 2014/02/28 | 1,150 | 1,170 | 1,119 | 1,170 | - | - | 8,200 |
| 2014/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/02/26 | 1,050 | 1,090 | 1,031 | 1,090 | -3 | -0.3% | 2,800 |
| 2014/02/25 | 1,093 | 1,093 | 1,093 | 1,093 | - | - | 200 |
| 2014/02/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/02/21 | 1,088 | 1,093 | 1,061 | 1,093 | -12 | -1.1% | 600 |
| 2014/02/20 | 1,105 | 1,105 | 1,105 | 1,105 | -10 | -0.9% | 100 |
| 2014/02/19 | 1,081 | 1,115 | 1,081 | 1,115 | +34 | +3.1% | 700 |
| 2014/02/18 | 1,108 | 1,127 | 1,081 | 1,081 | +30 | +2.9% | 700 |
| 2014/02/17 | 1,130 | 1,130 | 1,051 | 1,051 | -79 | -7% | 500 |
| 2014/02/14 | 1,066 | 1,151 | 1,041 | 1,130 | -26 | -2.2% | 3,900 |
| 2014/02/13 | 1,157 | 1,157 | 1,156 | 1,156 | -12 | -1% | 200 |
| 2014/02/12 | 1,120 | 1,168 | 1,115 | 1,168 | +68 | +6.2% | 3,900 |
| 2014/02/10 | 1,082 | 1,100 | 1,082 | 1,100 | +7 | +0.6% | 700 |
| 2014/02/07 | 1,092 | 1,093 | 1,092 | 1,093 | +2 | +0.2% | 300 |
| 2014/02/06 | 1,088 | 1,091 | 1,088 | 1,091 | +2 | +0.2% | 2,300 |
| 2014/02/05 | 1,089 | 1,089 | 1,089 | 1,089 | +21 | +2% | 200 |
| 2014/02/04 | 1,017 | 1,068 | 1,000 | 1,068 | -129 | -10.8% | 2,200 |
| 2014/02/03 | 1,233 | 1,233 | 1,180 | 1,197 | -6 | -0.5% | 2,200 |
| 2014/01/31 | 1,190 | 1,205 | 1,190 | 1,203 | +13 | +1.1% | 2,600 |
| 2014/01/30 | 1,166 | 1,190 | 1,162 | 1,190 | -26 | -2.1% | 400 |
| 2014/01/29 | 1,146 | 1,216 | 1,145 | 1,216 | +71 | +6.2% | 600 |
| 2014/01/28 | 1,110 | 1,146 | 1,110 | 1,145 | +35 | +3.2% | 4,200 |
| 2014/01/27 | 1,101 | 1,128 | 1,101 | 1,110 | -40 | -3.5% | 1,700 |
| 2014/01/24 | 1,157 | 1,158 | 1,128 | 1,150 | -14 | -1.2% | 3,100 |
2601～
2650
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
