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 |
|---|---|---|---|---|---|---|---|
| 2022/11/24 | 1,085 | 1,089 | 1,073 | 1,089 | +4 | +0.4% | 2,300 |
| 2022/11/22 | 1,085 | 1,085 | 1,085 | 1,085 | ±0 | ±0% | 500 |
| 2022/11/21 | 1,085 | 1,085 | 1,085 | 1,085 | ±0 | ±0% | 900 |
| 2022/11/18 | 1,085 | 1,085 | 1,085 | 1,085 | - | - | 400 |
| 2022/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/16 | 1,085 | 1,085 | 1,085 | 1,085 | ±0 | ±0% | 900 |
| 2022/11/15 | 1,083 | 1,085 | 1,083 | 1,085 | +32 | +3% | 700 |
| 2022/11/14 | 1,054 | 1,081 | 1,053 | 1,053 | -36 | -3.3% | 1,100 |
| 2022/11/11 | 1,054 | 1,126 | 1,054 | 1,089 | +33 | +3.1% | 2,700 |
| 2022/11/10 | 1,055 | 1,056 | 1,055 | 1,056 | ±0 | ±0% | 300 |
| 2022/11/09 | 1,030 | 1,056 | 1,030 | 1,056 | ±0 | ±0% | 1,500 |
| 2022/11/08 | 1,056 | 1,056 | 1,056 | 1,056 | ±0 | ±0% | 300 |
| 2022/11/07 | 1,055 | 1,056 | 1,055 | 1,056 | -2 | -0.2% | 600 |
| 2022/11/04 | 1,058 | 1,059 | 1,045 | 1,058 | +10 | +1% | 700 |
| 2022/11/02 | 1,063 | 1,063 | 1,048 | 1,048 | -16 | -1.5% | 300 |
| 2022/11/01 | 1,036 | 1,064 | 1,017 | 1,064 | -1 | -0.1% | 1,900 |
| 2022/10/31 | 1,064 | 1,065 | 1,064 | 1,065 | ±0 | ±0% | 300 |
| 2022/10/28 | 1,060 | 1,065 | 1,060 | 1,065 | +7 | +0.7% | 600 |
| 2022/10/27 | 1,058 | 1,058 | 1,058 | 1,058 | +13 | +1.2% | 100 |
| 2022/10/26 | 1,045 | 1,045 | 1,045 | 1,045 | -24 | -2.2% | 400 |
| 2022/10/25 | 1,045 | 1,069 | 1,044 | 1,069 | +24 | +2.3% | 1,200 |
| 2022/10/24 | 1,035 | 1,045 | 1,032 | 1,045 | ±0 | ±0% | 1,400 |
| 2022/10/21 | 1,045 | 1,045 | 1,045 | 1,045 | ±0 | ±0% | 300 |
| 2022/10/20 | 1,045 | 1,045 | 1,045 | 1,045 | ±0 | ±0% | 200 |
| 2022/10/19 | 1,045 | 1,045 | 1,045 | 1,045 | ±0 | ±0% | 200 |
| 2022/10/18 | 1,045 | 1,045 | 1,045 | 1,045 | ±0 | ±0% | 200 |
| 2022/10/17 | 1,045 | 1,045 | 1,045 | 1,045 | ±0 | ±0% | 900 |
| 2022/10/14 | 1,045 | 1,045 | 1,045 | 1,045 | +1 | +0.1% | 500 |
| 2022/10/13 | 1,041 | 1,044 | 1,041 | 1,044 | +1 | +0.1% | 500 |
| 2022/10/12 | 1,045 | 1,045 | 1,033 | 1,043 | - | - | 400 |
| 2022/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/07 | 1,043 | 1,045 | 1,042 | 1,045 | +2 | +0.2% | 1,000 |
| 2022/10/06 | 1,040 | 1,043 | 1,040 | 1,043 | ±0 | ±0% | 900 |
| 2022/10/05 | 1,042 | 1,043 | 1,042 | 1,043 | +1 | +0.1% | 300 |
| 2022/10/04 | 1,043 | 1,043 | 1,026 | 1,042 | -1 | -0.1% | 900 |
| 2022/10/03 | 1,043 | 1,043 | 1,043 | 1,043 | -1 | -0.1% | 200 |
| 2022/09/30 | 1,044 | 1,044 | 1,044 | 1,044 | -1 | -0.1% | 100 |
| 2022/09/29 | 1,044 | 1,045 | 1,044 | 1,045 | +4 | +0.4% | 200 |
| 2022/09/28 | 1,045 | 1,045 | 1,022 | 1,041 | -3 | -0.3% | 700 |
| 2022/09/27 | 1,044 | 1,044 | 1,044 | 1,044 | ±0 | ±0% | 300 |
| 2022/09/26 | 1,044 | 1,044 | 1,044 | 1,044 | -1 | -0.1% | 300 |
| 2022/09/22 | 1,045 | 1,045 | 1,045 | 1,045 | - | - | 100 |
| 2022/09/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/20 | 1,045 | 1,045 | 1,045 | 1,045 | ±0 | ±0% | 600 |
| 2022/09/16 | 1,044 | 1,045 | 1,040 | 1,045 | -2 | -0.2% | 600 |
| 2022/09/15 | 1,046 | 1,047 | 1,046 | 1,047 | ±0 | ±0% | 400 |
| 2022/09/14 | 1,047 | 1,047 | 1,047 | 1,047 | ±0 | ±0% | 200 |
| 2022/09/13 | 1,028 | 1,047 | 1,028 | 1,047 | +20 | +1.9% | 500 |
| 2022/09/12 | 1,026 | 1,037 | 1,024 | 1,027 | -9 | -0.9% | 1,400 |
| 2022/09/09 | 1,037 | 1,051 | 1,036 | 1,036 | -14 | -1.3% | 500 |
601～
650
件表示中 / 3695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 | 63,900円 | -6.7% | -86.5% | 3.13% | - | 0.32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 |
| トーアミ | 53,800円 | +2.7% | - | 2.97% | - | 0.29倍 |
|
建設・土木向けコンクリート補強用溶接金網トップ。全国営業。害獣防止柵も。１８８７年創業 |
| 昭和鉄 | 381,000円 | +4.3% | +32.2% | 2.62% | 4.30倍 | 0.38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 |
| 菊池製作 | 27,300円 | +2.9% | - | 3.66% | 36.64倍 | 0.68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 |
| アルメタックス | 24,700円 | -11.9% | - | 3.24% | 95.74倍 | 0.27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
