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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 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 |
| 2022/09/08 | 1,035 | 1,050 | 1,035 | 1,050 | -3 | -0.3% | 500 |
| 2022/09/07 | 1,053 | 1,053 | 1,053 | 1,053 | ±0 | ±0% | 100 |
| 2022/09/06 | 1,052 | 1,053 | 1,037 | 1,053 | ±0 | ±0% | 400 |
| 2022/09/05 | 1,053 | 1,053 | 1,053 | 1,053 | ±0 | ±0% | 100 |
| 2022/09/02 | 1,053 | 1,053 | 1,053 | 1,053 | ±0 | ±0% | 100 |
| 2022/09/01 | 1,053 | 1,053 | 1,053 | 1,053 | +1 | +0.1% | 100 |
| 2022/08/31 | 1,041 | 1,052 | 1,041 | 1,052 | -1 | -0.1% | 200 |
| 2022/08/30 | 1,045 | 1,053 | 1,045 | 1,053 | ±0 | ±0% | 800 |
| 2022/08/29 | 1,053 | 1,053 | 1,053 | 1,053 | -10 | -0.9% | 400 |
| 2022/08/26 | 1,046 | 1,063 | 1,045 | 1,063 | ±0 | ±0% | 700 |
651～
700
件表示中 / 3735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 | 60,700円 | - | - | - | - | - |
|
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 |
| アルメタックス | 27,600円 | - | - | 2.90% | 21.36倍 | 0.31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 |
| アドバネクス | 78,800円 | - | - | 2.54% | 64.70倍 | 0.40倍 |
|
精密ばね大手。自動車やＯＡ関連が主。国内・アジア・米州・欧州に生産拠点。医療機器向け成長 |
| オーネックス | 178,700円 | - | - | 1.12% | 10.17倍 | 0.57倍 |
|
金属熱処理専業。機械部品のガス浸炭熱処理に強み。受注は工作・産業機械４割、自動車４割 |
| テクニスコ | 30,400円 | - | - | 0.00% | - | 0.66倍 |
|
産業用レーザー向け放熱性に優れたヒートシンク製品。車載センサー・医療機器向けガラスも |
市場注目の銘柄
チャート関連のコラム
