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 |
|---|---|---|---|---|---|---|---|
| 2017/10/03 | 1,759 | 1,762 | 1,759 | 1,762 | +3 | +0.2% | 300 |
| 2017/10/02 | 1,759 | 1,759 | 1,759 | 1,759 | -1 | -0.1% | 200 |
| 2017/09/29 | 1,780 | 1,800 | 1,759 | 1,760 | -20 | -1.1% | 7,900 |
| 2017/09/28 | 1,780 | 1,780 | 1,780 | 1,780 | - | - | 200 |
| 2017/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/26 | 1,778 | 1,778 | 1,778 | 1,778 | -1 | -0.1% | 400 |
| 2017/09/25 | 1,750 | 1,779 | 1,750 | 1,779 | +56 | +3.3% | 400 |
| 2017/09/22 | 1,722 | 1,750 | 1,722 | 1,723 | +6 | +0.3% | 700 |
| 2017/09/21 | 1,757 | 1,757 | 1,717 | 1,717 | -8 | -0.5% | 400 |
| 2017/09/20 | 1,750 | 1,801 | 1,725 | 1,725 | ±0 | ±0% | 3,000 |
| 2017/09/19 | 1,990 | 1,999 | 1,725 | 1,725 | +30 | +1.8% | 8,700 |
| 2017/09/15 | 1,695 | 1,695 | 1,695 | 1,695 | +5 | +0.3% | 300 |
| 2017/09/14 | 1,689 | 1,690 | 1,689 | 1,690 | -39 | -2.3% | 300 |
| 2017/09/13 | 1,729 | 1,729 | 1,729 | 1,729 | +39 | +2.3% | 1,000 |
| 2017/09/12 | 1,690 | 1,691 | 1,690 | 1,690 | - | - | 600 |
| 2017/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/06 | 1,612 | 1,650 | 1,612 | 1,650 | +10 | +0.6% | 600 |
| 2017/09/05 | 1,640 | 1,640 | 1,640 | 1,640 | - | - | 2,000 |
| 2017/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/31 | 1,650 | 1,650 | 1,650 | 1,650 | +2 | +0.1% | 900 |
| 2017/08/30 | 1,648 | 1,648 | 1,648 | 1,648 | - | - | 600 |
| 2017/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/28 | 1,650 | 1,650 | 1,610 | 1,610 | - | - | 1,100 |
| 2017/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/24 | 1,689 | 1,689 | 1,689 | 1,689 | - | - | 500 |
| 2017/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/22 | 1,680 | 1,680 | 1,680 | 1,680 | -30 | -1.8% | 300 |
| 2017/08/21 | 1,690 | 1,710 | 1,690 | 1,710 | +20 | +1.2% | 600 |
| 2017/08/18 | 1,728 | 1,728 | 1,690 | 1,690 | - | - | 300 |
| 2017/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/16 | 1,690 | 1,690 | 1,690 | 1,690 | ±0 | ±0% | 100 |
| 2017/08/15 | 1,730 | 1,730 | 1,690 | 1,690 | +32 | +1.9% | 800 |
| 2017/08/14 | 1,658 | 1,658 | 1,658 | 1,658 | -40 | -2.4% | 10,300 |
| 2017/08/10 | 1,698 | 1,698 | 1,698 | 1,698 | ±0 | ±0% | 200 |
| 2017/08/09 | 1,698 | 1,698 | 1,698 | 1,698 | +48 | +2.9% | 500 |
| 2017/08/08 | 1,650 | 1,650 | 1,650 | 1,650 | - | - | 600 |
| 2017/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/04 | 1,650 | 1,650 | 1,650 | 1,650 | -48 | -2.8% | 100 |
| 2017/08/03 | 1,704 | 1,704 | 1,698 | 1,698 | +87 | +5.4% | 500 |
| 2017/08/02 | 1,611 | 1,611 | 1,611 | 1,611 | ±0 | ±0% | 100 |
| 2017/08/01 | 1,700 | 1,717 | 1,602 | 1,611 | -79 | -4.7% | 1,600 |
| 2017/07/31 | 1,700 | 1,700 | 1,690 | 1,690 | - | - | 200 |
| 2017/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/27 | 1,712 | 1,712 | 1,712 | 1,712 | +1 | +0.1% | 200 |
| 2017/07/26 | 1,665 | 1,711 | 1,665 | 1,711 | - | - | 900 |
| 2017/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/24 | 1,665 | 1,665 | 1,665 | 1,665 | - | - | 100 |
1851～
1900
件表示中 / 3693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 | 68,000円 | -1.5% | -30.3% | 2.94% | 17.30倍 | 0.34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 |
| Ｊ－ＭＡＸ | 31,300円 | -15.4% | - | 1.28% | - | 0.18倍 |
|
自動車用プレス部品。中国やタイに拠点、ホンダ向け７割弱。米国は１６年度撤退、東プレと提携 |
| アドバネクス | 87,600円 | +1.7% | - | 2.28% | - | 0.47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 |
| 協立ＡＴ | 59,700円 | -0.3% | -13.3% | 2.51% | 6.70倍 | 0.32倍 |
|
空調機器専業で中堅。ダンパーのシェア約３割で首位。２４時間換気装置など住宅用途を深耕中 |
| 昭和鉄 | - | +4.3% | +32.2% | - | - | - |
|
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 |
市場注目の銘柄
チャート関連のコラム
