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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,235 | 1,235 | 1,221 | 1,230 | +5 | +0.4% | 2,300 |
| 2014/08/28 | 1,220 | 1,280 | 1,220 | 1,225 | +57 | +4.9% | 11,800 |
| 2014/08/27 | 1,179 | 1,179 | 1,168 | 1,168 | -2 | -0.2% | 800 |
| 2014/08/26 | 1,170 | 1,170 | 1,170 | 1,170 | +3 | +0.3% | 300 |
| 2014/08/25 | 1,169 | 1,170 | 1,166 | 1,167 | +2 | +0.2% | 700 |
| 2014/08/22 | 1,190 | 1,190 | 1,165 | 1,165 | -25 | -2.1% | 500 |
| 2014/08/21 | 1,190 | 1,190 | 1,190 | 1,190 | ±0 | ±0% | 2,000 |
| 2014/08/20 | 1,190 | 1,190 | 1,160 | 1,190 | ±0 | ±0% | 1,900 |
| 2014/08/19 | 1,190 | 1,190 | 1,190 | 1,190 | +5 | +0.4% | 500 |
| 2014/08/18 | 1,158 | 1,190 | 1,158 | 1,185 | -3 | -0.3% | 800 |
| 2014/08/15 | 1,188 | 1,188 | 1,187 | 1,188 | -1 | -0.1% | 700 |
| 2014/08/14 | 1,160 | 1,189 | 1,160 | 1,189 | +21 | +1.8% | 2,400 |
| 2014/08/13 | 1,130 | 1,169 | 1,130 | 1,168 | +38 | +3.4% | 4,100 |
| 2014/08/12 | 1,130 | 1,130 | 1,130 | 1,130 | +29 | +2.6% | 800 |
| 2014/08/11 | 1,100 | 1,101 | 1,100 | 1,101 | +1 | +0.1% | 1,100 |
| 2014/08/08 | 1,103 | 1,104 | 1,100 | 1,100 | -1 | -0.1% | 1,300 |
| 2014/08/07 | 1,113 | 1,113 | 1,101 | 1,101 | -11 | -1% | 600 |
| 2014/08/06 | 1,150 | 1,150 | 1,112 | 1,112 | - | - | 300 |
| 2014/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/08/04 | 1,155 | 1,175 | 1,155 | 1,175 | +34 | +3% | 600 |
| 2014/08/01 | 1,190 | 1,190 | 1,141 | 1,141 | +31 | +2.8% | 3,000 |
| 2014/07/31 | 1,170 | 1,174 | 1,110 | 1,110 | -59 | -5% | 2,100 |
| 2014/07/30 | 1,125 | 1,169 | 1,107 | 1,169 | - | - | 4,400 |
| 2014/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/07/25 | 1,120 | 1,121 | 1,120 | 1,120 | ±0 | ±0% | 2,400 |
| 2014/07/24 | 1,119 | 1,150 | 1,119 | 1,120 | +4 | +0.4% | 1,100 |
| 2014/07/23 | 1,116 | 1,116 | 1,116 | 1,116 | - | - | 400 |
| 2014/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/07/18 | 1,130 | 1,131 | 1,130 | 1,130 | ±0 | ±0% | 500 |
| 2014/07/17 | 1,125 | 1,130 | 1,125 | 1,130 | -25 | -2.2% | 700 |
| 2014/07/16 | 1,160 | 1,176 | 1,155 | 1,155 | -5 | -0.4% | 1,000 |
| 2014/07/15 | 1,140 | 1,160 | 1,140 | 1,160 | - | - | 300 |
| 2014/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/07/10 | 1,143 | 1,143 | 1,140 | 1,140 | -10 | -0.9% | 1,100 |
| 2014/07/09 | 1,151 | 1,151 | 1,150 | 1,150 | +4 | +0.3% | 300 |
| 2014/07/08 | 1,172 | 1,174 | 1,146 | 1,146 | -30 | -2.6% | 1,400 |
| 2014/07/07 | 1,179 | 1,179 | 1,176 | 1,176 | +36 | +3.2% | 500 |
| 2014/07/04 | 1,142 | 1,142 | 1,139 | 1,140 | ±0 | ±0% | 700 |
| 2014/07/03 | 1,140 | 1,140 | 1,140 | 1,140 | +2 | +0.2% | 200 |
| 2014/07/02 | 1,138 | 1,138 | 1,138 | 1,138 | ±0 | ±0% | 100 |
| 2014/07/01 | 1,111 | 1,138 | 1,111 | 1,138 | +30 | +2.7% | 800 |
| 2014/06/30 | 1,138 | 1,138 | 1,108 | 1,108 | -30 | -2.6% | 1,300 |
| 2014/06/27 | 1,170 | 1,170 | 1,138 | 1,138 | -52 | -4.4% | 3,500 |
| 2014/06/26 | 1,274 | 1,274 | 1,180 | 1,190 | +51 | +4.5% | 14,600 |
| 2014/06/25 | 1,120 | 1,139 | 1,120 | 1,139 | +19 | +1.7% | 1,100 |
| 2014/06/24 | 1,110 | 1,120 | 1,100 | 1,120 | +4 | +0.4% | 1,200 |
| 2014/06/23 | 1,130 | 1,130 | 1,116 | 1,116 | -14 | -1.2% | 400 |
| 2014/06/20 | 1,137 | 1,138 | 1,130 | 1,130 | -7 | -0.6% | 700 |
2651～
2700
件表示中 / 3736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 | 60,500円 | -6.7% | -86.5% | 3.31% | - | 0.28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 |
| アルメタックス | 27,800円 | +10.9% | - | 2.88% | 21.52倍 | 0.32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 |
| アドバネクス | 78,900円 | -1.9% | +47.1% | 2.53% | 64.78倍 | 0.40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 |
| オーネックス | 178,000円 | +10.8% | +661.0% | 1.12% | 10.13倍 | 0.56倍 |
|
金属熱処理専業。機械部品のガス浸炭熱処理に強み。受注は工作・産業機械４割、自動車４割 |
| テクニスコ | 30,200円 | -26.1% | - | 0.00% | - | 0.65倍 |
|
産業用レーザー向け放熱性に優れたヒートシンク製品。車載センサー・医療機器向けガラスも |
市場注目の銘柄
チャート関連のコラム
