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 |
|---|---|---|---|---|---|---|---|
| 2018/08/27 | 1,330 | 1,358 | 1,330 | 1,354 | +26 | +2% | 38,300 |
| 2018/08/24 | 1,329 | 1,336 | 1,323 | 1,328 | +9 | +0.7% | 26,700 |
| 2018/08/23 | 1,325 | 1,331 | 1,317 | 1,319 | -6 | -0.5% | 43,200 |
| 2018/08/22 | 1,325 | 1,336 | 1,323 | 1,325 | -14 | -1% | 56,900 |
| 2018/08/21 | 1,338 | 1,354 | 1,310 | 1,339 | -7 | -0.5% | 81,300 |
| 2018/08/20 | 1,365 | 1,365 | 1,344 | 1,346 | -22 | -1.6% | 37,200 |
| 2018/08/17 | 1,363 | 1,371 | 1,353 | 1,368 | +5 | +0.4% | 34,000 |
| 2018/08/16 | 1,344 | 1,368 | 1,331 | 1,363 | +10 | +0.7% | 55,900 |
| 2018/08/15 | 1,362 | 1,369 | 1,338 | 1,353 | -6 | -0.4% | 61,900 |
| 2018/08/14 | 1,344 | 1,359 | 1,330 | 1,359 | +25 | +1.9% | 44,600 |
| 2018/08/13 | 1,359 | 1,369 | 1,330 | 1,334 | -14 | -1% | 66,700 |
| 2018/08/10 | 1,370 | 1,370 | 1,338 | 1,348 | -21 | -1.5% | 83,400 |
| 2018/08/09 | 1,372 | 1,386 | 1,365 | 1,369 | -1 | -0.1% | 38,400 |
| 2018/08/08 | 1,385 | 1,404 | 1,364 | 1,370 | -13 | -0.9% | 76,000 |
| 2018/08/07 | 1,363 | 1,392 | 1,363 | 1,383 | +19 | +1.4% | 81,300 |
| 2018/08/06 | 1,384 | 1,396 | 1,363 | 1,364 | -29 | -2.1% | 63,600 |
| 2018/08/03 | 1,405 | 1,418 | 1,382 | 1,393 | -25 | -1.8% | 71,100 |
| 2018/08/02 | 1,445 | 1,445 | 1,418 | 1,418 | -25 | -1.7% | 46,900 |
| 2018/08/01 | 1,446 | 1,454 | 1,422 | 1,443 | +24 | +1.7% | 51,900 |
| 2018/07/31 | 1,440 | 1,449 | 1,413 | 1,419 | -19 | -1.3% | 94,100 |
| 2018/07/30 | 1,462 | 1,465 | 1,431 | 1,438 | -27 | -1.8% | 83,600 |
| 2018/07/27 | 1,443 | 1,479 | 1,435 | 1,465 | +15 | +1% | 82,800 |
| 2018/07/26 | 1,462 | 1,467 | 1,442 | 1,450 | -7 | -0.5% | 66,100 |
| 2018/07/25 | 1,440 | 1,472 | 1,440 | 1,457 | +25 | +1.7% | 42,800 |
| 2018/07/24 | 1,444 | 1,444 | 1,427 | 1,432 | +2 | +0.1% | 62,900 |
| 2018/07/23 | 1,436 | 1,446 | 1,424 | 1,430 | -5 | -0.3% | 63,300 |
| 2018/07/20 | 1,429 | 1,449 | 1,429 | 1,435 | -13 | -0.9% | 61,600 |
| 2018/07/19 | 1,463 | 1,463 | 1,442 | 1,448 | -26 | -1.8% | 64,900 |
| 2018/07/18 | 1,483 | 1,489 | 1,467 | 1,474 | -2 | -0.1% | 75,500 |
| 2018/07/17 | 1,462 | 1,492 | 1,448 | 1,476 | +5 | +0.3% | 146,900 |
| 2018/07/13 | 1,336 | 1,480 | 1,332 | 1,471 | +105 | +7.7% | 265,100 |
| 2018/07/12 | 1,354 | 1,415 | 1,354 | 1,366 | +12 | +0.9% | 71,200 |
| 2018/07/11 | 1,374 | 1,374 | 1,343 | 1,354 | -25 | -1.8% | 71,400 |
| 2018/07/10 | 1,373 | 1,393 | 1,364 | 1,379 | +16 | +1.2% | 64,300 |
| 2018/07/09 | 1,352 | 1,366 | 1,337 | 1,363 | +28 | +2.1% | 60,900 |
| 2018/07/06 | 1,325 | 1,349 | 1,316 | 1,335 | +12 | +0.9% | 66,200 |
| 2018/07/05 | 1,336 | 1,340 | 1,315 | 1,323 | -23 | -1.7% | 98,100 |
| 2018/07/04 | 1,325 | 1,356 | 1,322 | 1,346 | +16 | +1.2% | 66,200 |
| 2018/07/03 | 1,360 | 1,364 | 1,318 | 1,330 | -30 | -2.2% | 118,300 |
| 2018/07/02 | 1,404 | 1,416 | 1,356 | 1,360 | -24 | -1.7% | 103,500 |
| 2018/06/29 | 1,358 | 1,400 | 1,332 | 1,384 | +29 | +2.1% | 123,400 |
| 2018/06/28 | 1,315 | 1,356 | 1,311 | 1,355 | +28 | +2.1% | 94,100 |
| 2018/06/27 | 1,351 | 1,360 | 1,314 | 1,327 | -35 | -2.6% | 162,800 |
| 2018/06/26 | 1,337 | 1,424 | 1,330 | 1,362 | -125 | -8.4% | 284,100 |
| 2018/06/25 | 1,481 | 1,502 | 1,464 | 1,487 | +8 | +0.5% | 69,700 |
| 2018/06/22 | 1,491 | 1,491 | 1,452 | 1,479 | -16 | -1.1% | 85,900 |
| 2018/06/21 | 1,489 | 1,516 | 1,485 | 1,495 | +20 | +1.4% | 92,100 |
| 2018/06/20 | 1,470 | 1,477 | 1,447 | 1,475 | +12 | +0.8% | 58,800 |
| 2018/06/19 | 1,465 | 1,469 | 1,454 | 1,463 | +3 | +0.2% | 68,400 |
| 2018/06/18 | 1,475 | 1,479 | 1,451 | 1,460 | -13 | -0.9% | 53,400 |
1651～
1700
件表示中 / 3055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 | 61,400円 | +1.1% | -48.5% | 4.07% | 96.24倍 | 0.20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 | 190,000円 | +5.1% | -3.3% | 4.16% | 12.16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 | 123,800円 | +1.8% | +0.6% | 5.25% | 6.03倍 | 0.53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 | 705,000円 | -3.5% | +167.1% | 1.42% | 24.20倍 | 0.34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 | 1,335,000円 | -8.3% | -26.0% | 3.37% | 10.47倍 | 0.54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
