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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 1,060 | 1,065 | 1,060 | 1,065 | +6 | +0.6% | 500 |
| 2022/03/29 | 1,035 | 1,059 | 1,035 | 1,059 | ±0 | ±0% | 400 |
| 2022/03/28 | 1,058 | 1,059 | 1,057 | 1,059 | ±0 | ±0% | 400 |
| 2022/03/25 | 1,059 | 1,059 | 1,059 | 1,059 | +17 | +1.6% | 200 |
| 2022/03/24 | 1,064 | 1,064 | 1,041 | 1,042 | -16 | -1.5% | 600 |
| 2022/03/23 | 1,064 | 1,064 | 1,040 | 1,058 | ±0 | ±0% | 1,700 |
| 2022/03/22 | 1,068 | 1,079 | 1,058 | 1,058 | -11 | -1% | 700 |
| 2022/03/18 | 1,079 | 1,079 | 1,068 | 1,069 | -10 | -0.9% | 700 |
| 2022/03/17 | 1,080 | 1,080 | 1,079 | 1,079 | -1 | -0.1% | 1,200 |
| 2022/03/16 | 1,077 | 1,080 | 1,077 | 1,080 | +3 | +0.3% | 700 |
| 2022/03/15 | 1,077 | 1,077 | 1,077 | 1,077 | +12 | +1.1% | 200 |
| 2022/03/14 | 1,069 | 1,080 | 1,065 | 1,065 | -14 | -1.3% | 700 |
| 2022/03/11 | 1,070 | 1,079 | 1,070 | 1,079 | -1 | -0.1% | 300 |
| 2022/03/10 | 1,080 | 1,080 | 1,070 | 1,080 | ±0 | ±0% | 500 |
| 2022/03/09 | 1,080 | 1,080 | 1,070 | 1,080 | ±0 | ±0% | 600 |
| 2022/03/08 | 1,069 | 1,080 | 1,069 | 1,080 | +2 | +0.2% | 600 |
| 2022/03/07 | 1,077 | 1,080 | 1,060 | 1,078 | -2 | -0.2% | 700 |
| 2022/03/04 | 1,080 | 1,080 | 1,080 | 1,080 | ±0 | ±0% | 100 |
| 2022/03/03 | 1,079 | 1,080 | 1,079 | 1,080 | ±0 | ±0% | 200 |
| 2022/03/02 | 1,080 | 1,080 | 1,064 | 1,080 | ±0 | ±0% | 500 |
| 2022/03/01 | 1,079 | 1,080 | 1,078 | 1,080 | +1 | +0.1% | 1,000 |
| 2022/02/28 | 1,020 | 1,079 | 1,020 | 1,079 | -1 | -0.1% | 1,300 |
| 2022/02/25 | 1,080 | 1,080 | 1,080 | 1,080 | -18 | -1.6% | 100 |
| 2022/02/24 | 1,097 | 1,098 | 1,078 | 1,098 | +1 | +0.1% | 400 |
| 2022/02/22 | 1,078 | 1,099 | 1,078 | 1,097 | +19 | +1.8% | 700 |
| 2022/02/21 | 1,078 | 1,078 | 1,048 | 1,078 | ±0 | ±0% | 1,000 |
| 2022/02/18 | 1,078 | 1,078 | 1,076 | 1,078 | -2 | -0.2% | 800 |
| 2022/02/17 | 1,099 | 1,099 | 1,060 | 1,080 | -18 | -1.6% | 1,900 |
| 2022/02/16 | 1,093 | 1,098 | 1,093 | 1,098 | +5 | +0.5% | 400 |
| 2022/02/15 | 1,095 | 1,095 | 1,093 | 1,093 | -7 | -0.6% | 200 |
| 2022/02/14 | 1,100 | 1,100 | 1,100 | 1,100 | -15 | -1.3% | 100 |
| 2022/02/10 | 1,117 | 1,117 | 1,115 | 1,115 | +7 | +0.6% | 300 |
| 2022/02/09 | 1,100 | 1,122 | 1,100 | 1,108 | +13 | +1.2% | 1,000 |
| 2022/02/08 | 1,088 | 1,095 | 1,088 | 1,095 | +6 | +0.6% | 1,000 |
| 2022/02/07 | 1,080 | 1,089 | 1,080 | 1,089 | +16 | +1.5% | 200 |
| 2022/02/04 | 1,078 | 1,078 | 1,055 | 1,073 | +3 | +0.3% | 700 |
| 2022/02/03 | 1,079 | 1,079 | 1,041 | 1,070 | -16 | -1.5% | 1,000 |
| 2022/02/02 | 1,075 | 1,086 | 1,075 | 1,086 | ±0 | ±0% | 500 |
| 2022/02/01 | 1,090 | 1,090 | 1,036 | 1,086 | -23 | -2.1% | 1,700 |
| 2022/01/31 | 1,110 | 1,110 | 1,109 | 1,109 | +27 | +2.5% | 200 |
| 2022/01/28 | 1,059 | 1,120 | 1,059 | 1,082 | +28 | +2.7% | 800 |
| 2022/01/27 | 1,062 | 1,090 | 1,054 | 1,054 | -10 | -0.9% | 1,400 |
| 2022/01/26 | 1,123 | 1,124 | 1,064 | 1,064 | -55 | -4.9% | 500 |
| 2022/01/25 | 1,085 | 1,125 | 1,080 | 1,119 | +34 | +3.1% | 1,200 |
| 2022/01/24 | 1,089 | 1,089 | 1,052 | 1,085 | -14 | -1.3% | 700 |
| 2022/01/21 | 1,101 | 1,150 | 1,065 | 1,099 | -1 | -0.1% | 4,800 |
| 2022/01/20 | 1,105 | 1,126 | 1,100 | 1,100 | -5 | -0.5% | 1,400 |
| 2022/01/19 | 1,126 | 1,126 | 1,020 | 1,105 | -21 | -1.9% | 3,700 |
| 2022/01/18 | 1,129 | 1,129 | 1,103 | 1,126 | +2 | +0.2% | 700 |
| 2022/01/17 | 1,126 | 1,127 | 1,105 | 1,124 | +19 | +1.7% | 900 |
801～
850
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 | -6.7% | -86.5% | 3.29% | - | 0.28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 |
| アルメタックス | 27,600円 | +10.9% | - | 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 | -1.9% | +47.1% | 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 | +10.8% | +661.0% | 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 | -26.1% | - | 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
