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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,784 | 1,790 | 1,761 | 1,777 | -7 | -0.4% | 117,000 |
| 2015/11/20 | 1,780 | 1,793 | 1,765 | 1,784 | +8 | +0.5% | 84,000 |
| 2015/11/19 | 1,784 | 1,823 | 1,776 | 1,776 | +14 | +0.8% | 222,200 |
| 2015/11/18 | 1,760 | 1,773 | 1,752 | 1,762 | +19 | +1.1% | 82,700 |
| 2015/11/17 | 1,767 | 1,770 | 1,739 | 1,743 | -16 | -0.9% | 74,300 |
| 2015/11/16 | 1,738 | 1,770 | 1,738 | 1,759 | -1 | -0.1% | 82,000 |
| 2015/11/13 | 1,750 | 1,766 | 1,735 | 1,760 | -7 | -0.4% | 72,900 |
| 2015/11/12 | 1,750 | 1,781 | 1,750 | 1,767 | -2 | -0.1% | 86,000 |
| 2015/11/11 | 1,758 | 1,780 | 1,747 | 1,769 | +12 | +0.7% | 83,400 |
| 2015/11/10 | 1,772 | 1,781 | 1,730 | 1,757 | -18 | -1% | 169,900 |
| 2015/11/09 | 1,764 | 1,786 | 1,759 | 1,775 | +11 | +0.6% | 118,300 |
| 2015/11/06 | 1,744 | 1,767 | 1,744 | 1,764 | +32 | +1.8% | 130,000 |
| 2015/11/05 | 1,700 | 1,753 | 1,700 | 1,732 | +30 | +1.8% | 146,800 |
| 2015/11/04 | 1,700 | 1,738 | 1,700 | 1,702 | +18 | +1.1% | 143,600 |
| 2015/11/02 | 1,690 | 1,705 | 1,674 | 1,684 | -4 | -0.2% | 153,400 |
| 2015/10/30 | 1,715 | 1,727 | 1,685 | 1,688 | -33 | -1.9% | 137,600 |
| 2015/10/29 | 1,722 | 1,748 | 1,716 | 1,721 | +5 | +0.3% | 117,200 |
| 2015/10/28 | 1,727 | 1,727 | 1,711 | 1,716 | -22 | -1.3% | 86,800 |
| 2015/10/27 | 1,747 | 1,753 | 1,732 | 1,738 | -14 | -0.8% | 91,100 |
| 2015/10/26 | 1,756 | 1,759 | 1,738 | 1,752 | +12 | +0.7% | 79,500 |
| 2015/10/23 | 1,750 | 1,750 | 1,724 | 1,740 | +22 | +1.3% | 145,600 |
| 2015/10/22 | 1,735 | 1,741 | 1,711 | 1,718 | -29 | -1.7% | 72,100 |
| 2015/10/21 | 1,708 | 1,752 | 1,704 | 1,747 | +32 | +1.9% | 170,400 |
| 2015/10/20 | 1,715 | 1,715 | 1,693 | 1,715 | +10 | +0.6% | 70,200 |
| 2015/10/19 | 1,714 | 1,717 | 1,691 | 1,705 | -7 | -0.4% | 71,000 |
| 2015/10/16 | 1,707 | 1,723 | 1,667 | 1,712 | +26 | +1.5% | 149,100 |
| 2015/10/15 | 1,660 | 1,699 | 1,640 | 1,686 | +19 | +1.1% | 130,700 |
| 2015/10/14 | 1,713 | 1,718 | 1,655 | 1,667 | -53 | -3.1% | 194,200 |
| 2015/10/13 | 1,705 | 1,738 | 1,697 | 1,720 | +25 | +1.5% | 248,700 |
| 2015/10/09 | 1,690 | 1,702 | 1,662 | 1,695 | +24 | +1.4% | 209,700 |
| 2015/10/08 | 1,692 | 1,692 | 1,636 | 1,671 | -21 | -1.2% | 382,500 |
| 2015/10/07 | 1,731 | 1,740 | 1,676 | 1,692 | -55 | -3.1% | 386,800 |
| 2015/10/06 | 1,778 | 1,790 | 1,716 | 1,747 | -30 | -1.7% | 350,700 |
| 2015/10/05 | 1,947 | 1,948 | 1,756 | 1,777 | -173 | -8.9% | 367,600 |
| 2015/10/02 | 1,884 | 1,957 | 1,863 | 1,950 | +47 | +2.5% | 139,800 |
| 2015/10/01 | 1,894 | 1,908 | 1,850 | 1,903 | +49 | +2.6% | 88,000 |
| 2015/09/30 | 1,847 | 1,870 | 1,815 | 1,854 | -5 | -0.3% | 140,500 |
| 2015/09/29 | 1,874 | 1,898 | 1,847 | 1,859 | -44 | -2.3% | 132,800 |
| 2015/09/28 | 1,894 | 1,911 | 1,877 | 1,903 | +10 | +0.5% | 51,400 |
| 2015/09/25 | 1,838 | 1,893 | 1,831 | 1,893 | +53 | +2.9% | 115,600 |
| 2015/09/24 | 1,838 | 1,868 | 1,822 | 1,840 | -27 | -1.4% | 92,100 |
| 2015/09/18 | 1,894 | 1,894 | 1,862 | 1,867 | -14 | -0.7% | 105,400 |
| 2015/09/17 | 1,868 | 1,891 | 1,857 | 1,881 | +28 | +1.5% | 71,500 |
| 2015/09/16 | 1,864 | 1,880 | 1,830 | 1,853 | +12 | +0.7% | 87,900 |
| 2015/09/15 | 1,806 | 1,866 | 1,801 | 1,841 | +36 | +2% | 130,700 |
| 2015/09/14 | 1,776 | 1,810 | 1,756 | 1,805 | +29 | +1.6% | 134,900 |
| 2015/09/11 | 1,790 | 1,790 | 1,763 | 1,776 | +1 | +0.1% | 105,700 |
| 2015/09/10 | 1,732 | 1,786 | 1,724 | 1,775 | +19 | +1.1% | 67,500 |
| 2015/09/09 | 1,736 | 1,756 | 1,718 | 1,756 | +77 | +4.6% | 86,900 |
| 2015/09/08 | 1,713 | 1,741 | 1,675 | 1,679 | -45 | -2.6% | 121,900 |
2351～
2400
件表示中 / 3077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 | 64,500円 | +1.1% | -48.5% | 3.88% | 101.10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 | 192,000円 | +5.1% | -3.3% | 4.11% | 12.28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 | 125,700円 | +1.8% | +0.6% | 5.17% | 6.12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 | 674,000円 | -3.5% | +167.1% | 1.48% | 23.14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 | 1,325,000円 | -8.3% | -26.0% | 3.40% | 10.39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
