三協立山の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/12/12 | 1,207 | 1,241 | 1,207 | 1,237 | +33 | +2.7% | 50,900 |
| 2018/12/11 | 1,227 | 1,227 | 1,182 | 1,204 | -9 | -0.7% | 63,500 |
| 2018/12/10 | 1,219 | 1,231 | 1,212 | 1,213 | -29 | -2.3% | 60,100 |
| 2018/12/07 | 1,232 | 1,246 | 1,211 | 1,242 | +3 | +0.2% | 71,000 |
| 2018/12/06 | 1,230 | 1,242 | 1,207 | 1,239 | +3 | +0.2% | 94,200 |
| 2018/12/05 | 1,245 | 1,263 | 1,236 | 1,236 | -32 | -2.5% | 81,900 |
| 2018/12/04 | 1,302 | 1,302 | 1,264 | 1,268 | -42 | -3.2% | 62,300 |
| 2018/12/03 | 1,314 | 1,333 | 1,310 | 1,310 | -7 | -0.5% | 63,500 |
| 2018/11/30 | 1,316 | 1,322 | 1,300 | 1,317 | +6 | +0.5% | 45,500 |
| 2018/11/29 | 1,313 | 1,327 | 1,302 | 1,311 | +12 | +0.9% | 42,900 |
| 2018/11/28 | 1,285 | 1,309 | 1,278 | 1,299 | ±0 | ±0% | 62,900 |
| 2018/11/27 | 1,276 | 1,302 | 1,275 | 1,299 | +32 | +2.5% | 29,400 |
| 2018/11/26 | 1,248 | 1,271 | 1,248 | 1,267 | +5 | +0.4% | 34,900 |
| 2018/11/22 | 1,272 | 1,275 | 1,249 | 1,262 | -5 | -0.4% | 23,500 |
| 2018/11/21 | 1,277 | 1,277 | 1,242 | 1,267 | -19 | -1.5% | 75,400 |
| 2018/11/20 | 1,284 | 1,301 | 1,281 | 1,286 | -11 | -0.8% | 30,900 |
| 2018/11/19 | 1,308 | 1,312 | 1,297 | 1,297 | -12 | -0.9% | 33,800 |
| 2018/11/16 | 1,315 | 1,322 | 1,302 | 1,309 | -8 | -0.6% | 31,100 |
| 2018/11/15 | 1,302 | 1,319 | 1,297 | 1,317 | +4 | +0.3% | 48,200 |
| 2018/11/14 | 1,280 | 1,315 | 1,278 | 1,313 | +33 | +2.6% | 61,800 |
| 2018/11/13 | 1,299 | 1,299 | 1,274 | 1,280 | -44 | -3.3% | 55,500 |
| 2018/11/12 | 1,348 | 1,348 | 1,323 | 1,324 | -26 | -1.9% | 53,700 |
| 2018/11/09 | 1,333 | 1,361 | 1,333 | 1,350 | +13 | +1% | 52,100 |
| 2018/11/08 | 1,305 | 1,352 | 1,305 | 1,337 | +52 | +4% | 80,300 |
| 2018/11/07 | 1,288 | 1,310 | 1,283 | 1,285 | -5 | -0.4% | 53,100 |
| 2018/11/06 | 1,260 | 1,294 | 1,256 | 1,290 | +33 | +2.6% | 57,400 |
| 2018/11/05 | 1,252 | 1,268 | 1,250 | 1,257 | -2 | -0.2% | 61,000 |
| 2018/11/02 | 1,248 | 1,260 | 1,239 | 1,259 | +3 | +0.2% | 57,600 |
| 2018/11/01 | 1,256 | 1,266 | 1,248 | 1,256 | -13 | -1% | 70,100 |
| 2018/10/31 | 1,279 | 1,281 | 1,262 | 1,269 | +8 | +0.6% | 61,300 |
| 2018/10/30 | 1,235 | 1,265 | 1,235 | 1,261 | +14 | +1.1% | 106,500 |
| 2018/10/29 | 1,252 | 1,268 | 1,234 | 1,247 | +9 | +0.7% | 82,500 |
| 2018/10/26 | 1,228 | 1,247 | 1,216 | 1,238 | +9 | +0.7% | 96,200 |
| 2018/10/25 | 1,253 | 1,258 | 1,222 | 1,229 | -47 | -3.7% | 112,200 |
| 2018/10/24 | 1,298 | 1,298 | 1,247 | 1,276 | -8 | -0.6% | 100,900 |
| 2018/10/23 | 1,331 | 1,334 | 1,266 | 1,284 | -63 | -4.7% | 173,000 |
| 2018/10/22 | 1,329 | 1,352 | 1,324 | 1,347 | -1 | -0.1% | 44,400 |
| 2018/10/19 | 1,346 | 1,353 | 1,321 | 1,348 | -19 | -1.4% | 64,500 |
| 2018/10/18 | 1,394 | 1,394 | 1,361 | 1,367 | -17 | -1.2% | 55,600 |
| 2018/10/17 | 1,387 | 1,388 | 1,357 | 1,384 | +27 | +2% | 60,800 |
| 2018/10/16 | 1,350 | 1,357 | 1,326 | 1,357 | +10 | +0.7% | 94,300 |
| 2018/10/15 | 1,388 | 1,397 | 1,333 | 1,347 | -59 | -4.2% | 108,400 |
| 2018/10/12 | 1,415 | 1,420 | 1,391 | 1,406 | -4 | -0.3% | 101,800 |
| 2018/10/11 | 1,414 | 1,446 | 1,399 | 1,410 | -46 | -3.2% | 118,400 |
| 2018/10/10 | 1,432 | 1,468 | 1,432 | 1,456 | +45 | +3.2% | 114,900 |
| 2018/10/09 | 1,406 | 1,458 | 1,404 | 1,411 | -17 | -1.2% | 190,000 |
| 2018/10/05 | 1,351 | 1,448 | 1,333 | 1,428 | +58 | +4.2% | 188,900 |
| 2018/10/04 | 1,411 | 1,463 | 1,332 | 1,370 | -41 | -2.9% | 333,400 |
| 2018/10/03 | 1,442 | 1,449 | 1,411 | 1,411 | -32 | -2.2% | 85,000 |
| 2018/10/02 | 1,457 | 1,478 | 1,439 | 1,443 | -2 | -0.1% | 104,200 |
1601～
1650
件表示中 / 3078件
類似銘柄と比較する
現在ご覧いただいている「三協立山」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 |
|---|---|---|---|---|---|---|---|---|
| 三協立山 | 65,600円 | +1.1% | -48.5% | 3.81% | 102.82倍 | 0.21倍 |
|
アルミ建材大手で住宅用サッシ国内３位。形材、店舗什器も併営。国内外買収による成長志向 |
| 天龍鋸 | 192,700円 | +5.1% | -3.3% | 4.10% | 12.11倍 | 0.47倍 |
|
機械のこ製造で約１１０年の老舗。木工用丸のこ首位、金属用チップソー拡大。配当性向５割超 |
| 東京綱 | 129,400円 | +1.8% | +0.6% | 5.02% | 6.30倍 | 0.55倍 |
|
ワイヤロープ最大手。タイヤコードや道路安全施設も。炭素繊維ケーブル（ＣＦＣＣ）を拡大 |
| 滝上工 | 675,000円 | -3.5% | +167.1% | 1.48% | 23.17倍 | 0.32倍 |
|
鉄骨、橋梁の中堅で火力発電用鉄骨強い。愛知県に生産拠点。橋梁の大規模保全工事にも注力 |
| 那須鉄 | 1,322,000円 | -8.3% | -26.0% | 3.40% | 10.37倍 | 0.53倍 |
|
電力鉄塔代表格。架線金物含め電力・通信関連の比重大。メッキは高技術。建築金物からは撤退 |
市場注目の銘柄
チャート関連のコラム
