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 |
|---|---|---|---|---|---|---|---|
| 2022/07/28 | 1,094 | 1,094 | 1,063 | 1,076 | +12 | +1.1% | 1,100 |
| 2022/07/27 | 1,118 | 1,118 | 1,064 | 1,064 | -55 | -4.9% | 800 |
| 2022/07/26 | 1,119 | 1,119 | 1,119 | 1,119 | ±0 | ±0% | 100 |
| 2022/07/25 | 1,119 | 1,119 | 1,119 | 1,119 | +20 | +1.8% | 300 |
| 2022/07/22 | 1,130 | 1,130 | 1,099 | 1,099 | -31 | -2.7% | 1,000 |
| 2022/07/21 | 1,121 | 1,130 | 1,121 | 1,130 | +15 | +1.3% | 400 |
| 2022/07/20 | 1,111 | 1,120 | 1,090 | 1,115 | +4 | +0.4% | 700 |
| 2022/07/19 | 1,080 | 1,111 | 1,078 | 1,111 | +31 | +2.9% | 1,500 |
| 2022/07/15 | 1,080 | 1,080 | 1,080 | 1,080 | ±0 | ±0% | 100 |
| 2022/07/14 | 1,080 | 1,080 | 1,080 | 1,080 | ±0 | ±0% | 100 |
| 2022/07/13 | 1,080 | 1,080 | 1,080 | 1,080 | ±0 | ±0% | 200 |
| 2022/07/12 | 1,080 | 1,080 | 1,080 | 1,080 | +17 | +1.6% | 200 |
| 2022/07/11 | 1,080 | 1,080 | 1,057 | 1,063 | -26 | -2.4% | 700 |
| 2022/07/08 | 1,108 | 1,108 | 1,085 | 1,089 | +4 | +0.4% | 500 |
| 2022/07/07 | 1,059 | 1,085 | 1,059 | 1,085 | +27 | +2.6% | 500 |
| 2022/07/06 | 1,079 | 1,080 | 1,043 | 1,058 | -27 | -2.5% | 900 |
| 2022/07/05 | 1,054 | 1,085 | 1,054 | 1,085 | +31 | +2.9% | 1,500 |
| 2022/07/04 | 1,119 | 1,119 | 1,040 | 1,054 | -60 | -5.4% | 3,400 |
| 2022/07/01 | 1,104 | 1,114 | 1,104 | 1,114 | -6 | -0.5% | 800 |
| 2022/06/30 | 1,120 | 1,120 | 1,120 | 1,120 | ±0 | ±0% | 200 |
| 2022/06/29 | 1,120 | 1,120 | 1,120 | 1,120 | ±0 | ±0% | 100 |
| 2022/06/28 | 1,120 | 1,120 | 1,115 | 1,120 | - | - | 1,100 |
| 2022/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/23 | 1,115 | 1,115 | 1,115 | 1,115 | +6 | +0.5% | 200 |
| 2022/06/22 | 1,109 | 1,109 | 1,109 | 1,109 | +17 | +1.6% | 100 |
| 2022/06/21 | 1,079 | 1,120 | 1,079 | 1,092 | +2 | +0.2% | 800 |
| 2022/06/20 | 1,120 | 1,120 | 1,090 | 1,090 | -30 | -2.7% | 900 |
| 2022/06/17 | 1,120 | 1,120 | 1,120 | 1,120 | ±0 | ±0% | 900 |
| 2022/06/16 | 1,116 | 1,120 | 1,116 | 1,120 | +4 | +0.4% | 300 |
| 2022/06/15 | 1,117 | 1,117 | 1,116 | 1,116 | -1 | -0.1% | 500 |
| 2022/06/14 | 1,117 | 1,117 | 1,117 | 1,117 | +7 | +0.6% | 100 |
| 2022/06/13 | 1,090 | 1,110 | 1,090 | 1,110 | -10 | -0.9% | 500 |
| 2022/06/10 | 1,120 | 1,120 | 1,120 | 1,120 | ±0 | ±0% | 200 |
| 2022/06/09 | 1,120 | 1,120 | 1,120 | 1,120 | ±0 | ±0% | 200 |
| 2022/06/08 | 1,120 | 1,120 | 1,120 | 1,120 | ±0 | ±0% | 300 |
| 2022/06/07 | 1,120 | 1,120 | 1,120 | 1,120 | -18 | -1.6% | 200 |
| 2022/06/06 | 1,138 | 1,138 | 1,138 | 1,138 | -2 | -0.2% | 100 |
| 2022/06/03 | 1,140 | 1,140 | 1,140 | 1,140 | -8 | -0.7% | 100 |
| 2022/06/02 | 1,148 | 1,148 | 1,148 | 1,148 | +12 | +1.1% | 100 |
| 2022/06/01 | 1,136 | 1,136 | 1,136 | 1,136 | +1 | +0.1% | 100 |
| 2022/05/31 | 1,135 | 1,135 | 1,135 | 1,135 | +5 | +0.4% | 100 |
| 2022/05/30 | 1,093 | 1,130 | 1,093 | 1,130 | +10 | +0.9% | 500 |
| 2022/05/27 | 1,115 | 1,120 | 1,115 | 1,120 | ±0 | ±0% | 500 |
| 2022/05/26 | 1,120 | 1,120 | 1,120 | 1,120 | +30 | +2.8% | 100 |
| 2022/05/25 | 1,120 | 1,120 | 1,090 | 1,090 | -28 | -2.5% | 200 |
| 2022/05/24 | 1,110 | 1,118 | 1,110 | 1,118 | +14 | +1.3% | 200 |
| 2022/05/23 | 1,119 | 1,129 | 1,100 | 1,104 | +8 | +0.7% | 700 |
| 2022/05/20 | 1,126 | 1,126 | 1,096 | 1,096 | -33 | -2.9% | 300 |
| 2022/05/19 | 1,129 | 1,129 | 1,129 | 1,129 | ±0 | ±0% | 100 |
751～
800
件表示中 / 3766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 | 61,500円 | +0.9% | +74.1% | 3.25% | 15.76倍 | 0.30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 | 53,700円 | +10.5% | - | 2.98% | 18.12倍 | 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 |
| アルメタックス | 28,600円 | +10.9% | - | 2.80% | 22.21倍 | 0.33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 |
| オーネックス | 191,000円 | +1.7% | - | 1.05% | 48.65倍 | 0.60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 | 28,300円 | +24.9% | - | 0.00% | 86.54倍 | 1.60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
