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 |
|---|---|---|---|---|---|---|---|
| 2013/02/07 | 1,838 | 1,847 | 1,821 | 1,834 | -12 | -0.7% | 52,600 |
| 2013/02/06 | 1,810 | 1,859 | 1,810 | 1,846 | +35 | +1.9% | 66,200 |
| 2013/02/05 | 1,802 | 1,838 | 1,800 | 1,811 | -56 | -3% | 120,100 |
| 2013/02/04 | 1,933 | 1,933 | 1,855 | 1,867 | -46 | -2.4% | 52,800 |
| 2013/02/01 | 1,937 | 1,972 | 1,880 | 1,913 | -5 | -0.3% | 100,700 |
| 2013/01/31 | 1,933 | 1,939 | 1,897 | 1,918 | -27 | -1.4% | 109,100 |
| 2013/01/30 | 1,904 | 1,950 | 1,900 | 1,945 | +42 | +2.2% | 104,200 |
| 2013/01/29 | 1,899 | 1,917 | 1,875 | 1,903 | -16 | -0.8% | 66,500 |
| 2013/01/28 | 1,874 | 1,936 | 1,844 | 1,919 | +70 | +3.8% | 199,800 |
| 2013/01/25 | 1,771 | 1,849 | 1,771 | 1,849 | +94 | +5.4% | 177,100 |
| 2013/01/24 | 1,715 | 1,764 | 1,715 | 1,755 | +12 | +0.7% | 72,400 |
| 2013/01/23 | 1,729 | 1,753 | 1,729 | 1,743 | -15 | -0.9% | 85,800 |
| 2013/01/22 | 1,741 | 1,776 | 1,715 | 1,758 | +18 | +1% | 109,300 |
| 2013/01/21 | 1,720 | 1,748 | 1,652 | 1,740 | +20 | +1.2% | 105,500 |
| 2013/01/18 | 1,641 | 1,720 | 1,632 | 1,720 | +103 | +6.4% | 145,400 |
| 2013/01/17 | 1,658 | 1,661 | 1,612 | 1,617 | -33 | -2% | 109,800 |
| 2013/01/16 | 1,694 | 1,702 | 1,650 | 1,650 | -67 | -3.9% | 93,900 |
| 2013/01/15 | 1,678 | 1,738 | 1,645 | 1,717 | -28 | -1.6% | 135,400 |
| 2013/01/11 | 1,748 | 1,769 | 1,704 | 1,745 | +42 | +2.5% | 119,100 |
| 2013/01/10 | 1,670 | 1,705 | 1,660 | 1,703 | +41 | +2.5% | 81,300 |
| 2013/01/09 | 1,650 | 1,670 | 1,610 | 1,662 | +18 | +1.1% | 98,200 |
| 2013/01/08 | 1,581 | 1,660 | 1,581 | 1,644 | +71 | +4.5% | 111,900 |
| 2013/01/07 | 1,565 | 1,584 | 1,550 | 1,573 | -10 | -0.6% | 87,300 |
| 2013/01/04 | 1,600 | 1,601 | 1,572 | 1,583 | +43 | +2.8% | 53,400 |
| 2012/12/28 | 1,553 | 1,565 | 1,526 | 1,540 | -5 | -0.3% | 55,900 |
| 2012/12/27 | 1,573 | 1,588 | 1,545 | 1,545 | -27 | -1.7% | 91,800 |
| 2012/12/26 | 1,551 | 1,585 | 1,550 | 1,572 | +11 | +0.7% | 42,400 |
| 2012/12/25 | 1,550 | 1,588 | 1,550 | 1,561 | -1 | -0.1% | 38,500 |
| 2012/12/21 | 1,568 | 1,577 | 1,542 | 1,562 | +1 | +0.1% | 81,900 |
| 2012/12/20 | 1,600 | 1,601 | 1,556 | 1,561 | -25 | -1.6% | 113,900 |
| 2012/12/19 | 1,600 | 1,605 | 1,580 | 1,586 | -15 | -0.9% | 56,600 |
| 2012/12/18 | 1,601 | 1,619 | 1,592 | 1,601 | +11 | +0.7% | 51,500 |
| 2012/12/17 | 1,640 | 1,640 | 1,590 | 1,590 | -40 | -2.5% | 55,700 |
| 2012/12/14 | 1,638 | 1,638 | 1,602 | 1,630 | -27 | -1.6% | 93,700 |
| 2012/12/13 | 1,685 | 1,697 | 1,651 | 1,657 | +8 | +0.5% | 65,400 |
| 2012/12/12 | 1,685 | 1,688 | 1,642 | 1,649 | -35 | -2.1% | 142,300 |
| 2012/12/11 | 1,646 | 1,709 | 1,642 | 1,684 | +78 | +4.9% | 260,800 |
| 2012/12/10 | 1,520 | 1,611 | 1,511 | 1,606 | +107 | +7.1% | 242,100 |
| 2012/12/07 | 1,541 | 1,551 | 1,499 | 1,499 | -53 | -3.4% | 149,300 |
| 2012/12/06 | 1,542 | 1,580 | 1,542 | 1,552 | -30 | -1.9% | 113,800 |
| 2012/12/05 | 1,607 | 1,625 | 1,540 | 1,582 | -59 | -3.6% | 140,400 |
| 2012/12/04 | 1,708 | 1,715 | 1,606 | 1,641 | -86 | -5% | 93,200 |
| 2012/12/03 | 1,679 | 1,745 | 1,674 | 1,727 | - | - | 46,900 |
2751～
2793
件表示中 / 2793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 | 84,500円 | -5.0% | -12.3% | 2.37% | - | 0.28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 |
| コロナ | 95,500円 | -3.9% | -23.1% | 2.93% | 21.43倍 | 0.38倍 |
|
石油暖房機器の最大手。空調、温水機器やヒートポンプ式給湯器「エコキュート」も展開。好財務 |
| 中発条 | 104,500円 | +2.0% | -35.3% | 2.39% | 21.98倍 | 0.30倍 |
|
自動車ばねの大手メーカー。トヨタ系向け６割弱。非自動車向けを強化。海外展開にも積極的 |
| 日東精 | 62,800円 | +7.7% | +23.5% | 3.03% | 10.93倍 | 0.71倍 |
|
工業用ネジの大手。ネジ締め機などの産機、計測制御機器にも展開。自動車向けで海外強化 |
| テクノフレックス | 115,900円 | +8.3% | +48.5% | 4.66% | 14.16倍 | 0.95倍 |
|
ビル設備配管用フレキシブル継ぎ手首位。半導体装置用も。小型タンク防災関連、介護事業展開 |
市場注目の銘柄
チャート関連のコラム
