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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 1,779 | 1,779 | 1,779 | 1,779 | +10 | +0.6% | 100 |
| 2018/01/24 | 1,766 | 1,769 | 1,762 | 1,769 | -37 | -2% | 1,200 |
| 2018/01/23 | 1,805 | 1,806 | 1,805 | 1,806 | +1 | +0.1% | 600 |
| 2018/01/22 | 1,805 | 1,805 | 1,805 | 1,805 | ±0 | ±0% | 100 |
| 2018/01/19 | 1,805 | 1,805 | 1,805 | 1,805 | ±0 | ±0% | 200 |
| 2018/01/18 | 1,805 | 1,805 | 1,800 | 1,805 | ±0 | ±0% | 400 |
| 2018/01/17 | 1,805 | 1,805 | 1,805 | 1,805 | ±0 | ±0% | 100 |
| 2018/01/16 | 1,764 | 1,805 | 1,764 | 1,805 | +15 | +0.8% | 700 |
| 2018/01/15 | 1,791 | 1,791 | 1,752 | 1,790 | - | - | 13,300 |
| 2018/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/11 | 1,772 | 1,793 | 1,772 | 1,793 | -2 | -0.1% | 200 |
| 2018/01/10 | 1,768 | 1,795 | 1,768 | 1,795 | +30 | +1.7% | 500 |
| 2018/01/09 | 1,762 | 1,766 | 1,762 | 1,765 | -32 | -1.8% | 1,300 |
| 2018/01/05 | 1,757 | 1,797 | 1,757 | 1,797 | +17 | +1% | 600 |
| 2018/01/04 | 1,800 | 1,800 | 1,780 | 1,780 | -19 | -1.1% | 500 |
| 2017/12/29 | 1,754 | 1,799 | 1,754 | 1,799 | +57 | +3.3% | 1,100 |
| 2017/12/28 | 1,742 | 1,742 | 1,742 | 1,742 | -38 | -2.1% | 200 |
| 2017/12/27 | 1,793 | 1,795 | 1,760 | 1,780 | -13 | -0.7% | 700 |
| 2017/12/26 | 1,796 | 1,796 | 1,793 | 1,793 | -3 | -0.2% | 700 |
| 2017/12/25 | 1,792 | 1,796 | 1,792 | 1,796 | +16 | +0.9% | 700 |
| 2017/12/22 | 1,789 | 1,792 | 1,780 | 1,780 | -9 | -0.5% | 2,900 |
| 2017/12/21 | 1,789 | 1,789 | 1,789 | 1,789 | - | - | 300 |
| 2017/12/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/19 | 1,760 | 1,760 | 1,760 | 1,760 | -27 | -1.5% | 100 |
| 2017/12/18 | 1,787 | 1,787 | 1,787 | 1,787 | +27 | +1.5% | 1,000 |
| 2017/12/15 | 1,784 | 1,784 | 1,760 | 1,760 | -18 | -1% | 400 |
| 2017/12/14 | 1,777 | 1,778 | 1,777 | 1,778 | - | - | 10,700 |
| 2017/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/12 | 1,778 | 1,778 | 1,778 | 1,778 | - | - | 300 |
| 2017/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/08 | 1,778 | 1,778 | 1,778 | 1,778 | +8 | +0.5% | 100 |
| 2017/12/07 | 1,770 | 1,770 | 1,770 | 1,770 | -16 | -0.9% | 200 |
| 2017/12/06 | 1,786 | 1,786 | 1,786 | 1,786 | +36 | +2.1% | 100 |
| 2017/12/05 | 1,750 | 1,750 | 1,750 | 1,750 | -28 | -1.6% | 300 |
| 2017/12/04 | 1,778 | 1,779 | 1,778 | 1,778 | +33 | +1.9% | 400 |
| 2017/12/01 | 1,785 | 1,785 | 1,745 | 1,745 | +11 | +0.6% | 1,100 |
| 2017/11/30 | 1,734 | 1,734 | 1,734 | 1,734 | +1 | +0.1% | 3,600 |
| 2017/11/29 | 1,721 | 1,761 | 1,721 | 1,733 | +16 | +0.9% | 400 |
| 2017/11/28 | 1,749 | 1,749 | 1,717 | 1,717 | -4 | -0.2% | 1,000 |
| 2017/11/27 | 1,732 | 1,732 | 1,715 | 1,721 | -19 | -1.1% | 1,000 |
| 2017/11/24 | 1,740 | 1,740 | 1,740 | 1,740 | -7 | -0.4% | 500 |
| 2017/11/22 | 1,783 | 1,785 | 1,747 | 1,747 | -36 | -2% | 2,200 |
| 2017/11/21 | 1,783 | 1,783 | 1,783 | 1,783 | +8 | +0.5% | 400 |
| 2017/11/20 | 1,779 | 1,780 | 1,775 | 1,775 | ±0 | ±0% | 900 |
| 2017/11/17 | 1,766 | 1,775 | 1,766 | 1,775 | +9 | +0.5% | 28,400 |
| 2017/11/16 | 1,770 | 1,770 | 1,766 | 1,766 | -4 | -0.2% | 200 |
| 2017/11/15 | 1,770 | 1,770 | 1,770 | 1,770 | ±0 | ±0% | 200 |
| 2017/11/14 | 1,770 | 1,770 | 1,770 | 1,770 | ±0 | ±0% | 300 |
| 2017/11/13 | 1,772 | 1,772 | 1,770 | 1,770 | +6 | +0.3% | 800 |
| 2017/11/10 | 1,719 | 1,764 | 1,719 | 1,764 | +45 | +2.6% | 200 |
1851～
1900
件表示中 / 3768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 | 62,000円 | +0.9% | +74.1% | 3.23% | 15.88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 | 53,900円 | +10.5% | - | 2.97% | 18.18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 | 28,700円 | +10.9% | - | 2.79% | 22.28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 | - | +1.7% | - | - | - | - |
|
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 | 28,500円 | +24.9% | - | 0.00% | 87.16倍 | 1.61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
