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 |
|---|---|---|---|---|---|---|---|
| 2010/07/26 | 1,150 | 1,150 | 1,145 | 1,145 | +5 | +0.4% | 200 |
| 2010/07/23 | 1,100 | 1,140 | 1,100 | 1,140 | +40 | +3.6% | 500 |
| 2010/07/22 | 1,110 | 1,110 | 1,100 | 1,100 | - | - | 300 |
| 2010/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/20 | 1,140 | 1,140 | 1,140 | 1,140 | ±0 | ±0% | 200 |
| 2010/07/16 | 1,150 | 1,150 | 1,120 | 1,140 | -10 | -0.9% | 600 |
| 2010/07/15 | 1,151 | 1,151 | 1,150 | 1,150 | ±0 | ±0% | 800 |
| 2010/07/14 | 1,150 | 1,150 | 1,150 | 1,150 | - | - | 100 |
| 2010/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/12 | 1,131 | 1,150 | 1,100 | 1,150 | -11 | -0.9% | 1,700 |
| 2010/07/09 | 1,161 | 1,161 | 1,161 | 1,161 | +1 | +0.1% | 300 |
| 2010/07/08 | 1,165 | 1,165 | 1,160 | 1,160 | - | - | 1,600 |
| 2010/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/05 | 1,200 | 1,200 | 1,160 | 1,160 | -44 | -3.7% | 700 |
| 2010/07/02 | 1,150 | 1,204 | 1,150 | 1,204 | +54 | +4.7% | 700 |
| 2010/07/01 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 600 |
| 2010/06/30 | 1,112 | 1,150 | 1,112 | 1,150 | ±0 | ±0% | 800 |
| 2010/06/29 | 1,150 | 1,152 | 1,150 | 1,150 | - | - | 500 |
| 2010/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/25 | 1,190 | 1,205 | 1,190 | 1,205 | +15 | +1.3% | 600 |
| 2010/06/24 | 1,190 | 1,190 | 1,190 | 1,190 | +10 | +0.8% | 300 |
| 2010/06/23 | 1,241 | 1,241 | 1,180 | 1,180 | -31 | -2.6% | 700 |
| 2010/06/22 | 1,211 | 1,211 | 1,211 | 1,211 | - | - | 100 |
| 2010/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/18 | 1,200 | 1,218 | 1,200 | 1,218 | +18 | +1.5% | 500 |
| 2010/06/17 | 1,200 | 1,200 | 1,200 | 1,200 | +10 | +0.8% | 500 |
| 2010/06/16 | 1,200 | 1,200 | 1,190 | 1,190 | ±0 | ±0% | 500 |
| 2010/06/15 | 1,190 | 1,190 | 1,190 | 1,190 | +12 | +1% | 100 |
| 2010/06/14 | 1,148 | 1,178 | 1,148 | 1,178 | +18 | +1.6% | 300 |
| 2010/06/11 | 1,175 | 1,175 | 1,155 | 1,160 | - | - | 3,600 |
| 2010/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/09 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 200 |
| 2010/06/08 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 100 |
| 2010/06/07 | 1,170 | 1,170 | 1,150 | 1,150 | - | - | 1,300 |
| 2010/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/03 | 1,199 | 1,200 | 1,199 | 1,200 | +30 | +2.6% | 300 |
| 2010/06/02 | 1,170 | 1,170 | 1,170 | 1,170 | ±0 | ±0% | 200 |
| 2010/06/01 | 1,180 | 1,180 | 1,170 | 1,170 | -10 | -0.8% | 400 |
| 2010/05/31 | 1,172 | 1,180 | 1,172 | 1,180 | +19 | +1.6% | 500 |
| 2010/05/28 | 1,161 | 1,161 | 1,161 | 1,161 | - | - | 100 |
| 2010/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/26 | 1,150 | 1,150 | 1,131 | 1,131 | -19 | -1.7% | 1,100 |
| 2010/05/25 | 1,170 | 1,170 | 1,150 | 1,150 | -20 | -1.7% | 1,500 |
| 2010/05/24 | 1,100 | 1,175 | 1,100 | 1,170 | +52 | +4.7% | 800 |
| 2010/05/21 | 1,130 | 1,130 | 1,075 | 1,118 | -32 | -2.8% | 3,700 |
| 2010/05/20 | 1,171 | 1,175 | 1,138 | 1,150 | -40 | -3.4% | 2,000 |
| 2010/05/19 | 1,185 | 1,190 | 1,130 | 1,190 | -15 | -1.2% | 3,500 |
| 2010/05/18 | 1,205 | 1,215 | 1,205 | 1,205 | -10 | -0.8% | 1,000 |
| 2010/05/17 | 1,235 | 1,235 | 1,215 | 1,215 | -20 | -1.6% | 2,600 |
3601～
3650
件表示中 / 3678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 | 60,600円 | -1.5% | -30.3% | 3.30% | 15.42倍 | 0.31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 |
| 菊池製作 | 26,900円 | +2.9% | - | 3.72% | 36.11倍 | 0.67倍 |
|
板金や成形、機械加工を核にした試作・金型が主力。アシストスーツやロボットの育成に力点 |
| アドバネクス | 79,400円 | +1.7% | - | 2.52% | - | 0.42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 | 347,500円 | +4.3% | +32.2% | 2.88% | 3.92倍 | 0.34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 | 23,400円 | -7.6% | -77.8% | 3.42% | 54.29倍 | 0.26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
