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 |
|---|---|---|---|---|---|---|---|
| 2017/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/20 | 1,705 | 1,705 | 1,665 | 1,665 | -40 | -2.3% | 1,200 |
| 2017/07/19 | 1,705 | 1,705 | 1,705 | 1,705 | ±0 | ±0% | 200 |
| 2017/07/18 | 1,700 | 1,705 | 1,700 | 1,705 | +5 | +0.3% | 9,900 |
| 2017/07/14 | 1,700 | 1,700 | 1,700 | 1,700 | +10 | +0.6% | 300 |
| 2017/07/13 | 1,690 | 1,690 | 1,690 | 1,690 | ±0 | ±0% | 800 |
| 2017/07/12 | 1,690 | 1,690 | 1,690 | 1,690 | +20 | +1.2% | 500 |
| 2017/07/11 | 1,668 | 1,670 | 1,668 | 1,670 | +20 | +1.2% | 400 |
| 2017/07/10 | 1,690 | 1,690 | 1,650 | 1,650 | -40 | -2.4% | 6,100 |
| 2017/07/07 | 1,690 | 1,690 | 1,690 | 1,690 | +40 | +2.4% | 300 |
| 2017/07/06 | 1,649 | 1,650 | 1,649 | 1,650 | ±0 | ±0% | 700 |
| 2017/07/05 | 1,650 | 1,651 | 1,650 | 1,650 | +1 | +0.1% | 900 |
| 2017/07/04 | 1,649 | 1,649 | 1,649 | 1,649 | +17 | +1% | 700 |
| 2017/07/03 | 1,632 | 1,632 | 1,632 | 1,632 | +4 | +0.2% | 100 |
| 2017/06/30 | 1,628 | 1,684 | 1,628 | 1,628 | ±0 | ±0% | 800 |
| 2017/06/29 | 1,644 | 1,646 | 1,606 | 1,628 | +15 | +0.9% | 1,600 |
| 2017/06/28 | 1,603 | 1,619 | 1,602 | 1,613 | -105 | -6.1% | 3,600 |
| 2017/06/27 | 1,699 | 1,718 | 1,699 | 1,718 | -7 | -0.4% | 1,100 |
| 2017/06/26 | 1,722 | 1,725 | 1,722 | 1,725 | -9 | -0.5% | 300 |
| 2017/06/23 | 1,734 | 1,734 | 1,734 | 1,734 | +1 | +0.1% | 600 |
| 2017/06/22 | 1,730 | 1,733 | 1,730 | 1,733 | - | - | 200 |
| 2017/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/20 | 1,734 | 1,734 | 1,710 | 1,710 | ±0 | ±0% | 600 |
| 2017/06/19 | 1,710 | 1,710 | 1,710 | 1,710 | -20 | -1.2% | 100 |
| 2017/06/16 | 1,733 | 1,733 | 1,730 | 1,730 | ±0 | ±0% | 200 |
| 2017/06/15 | 1,724 | 1,734 | 1,724 | 1,730 | - | - | 800 |
| 2017/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/13 | 1,724 | 1,724 | 1,724 | 1,724 | ±0 | ±0% | 200 |
| 2017/06/12 | 1,690 | 1,724 | 1,690 | 1,724 | +19 | +1.1% | 400 |
| 2017/06/09 | 1,705 | 1,705 | 1,705 | 1,705 | +13 | +0.8% | 300 |
| 2017/06/08 | 1,732 | 1,732 | 1,692 | 1,692 | -16 | -0.9% | 700 |
| 2017/06/07 | 1,700 | 1,708 | 1,700 | 1,708 | +12 | +0.7% | 900 |
| 2017/06/06 | 1,696 | 1,696 | 1,696 | 1,696 | +14 | +0.8% | 100 |
| 2017/06/05 | 1,685 | 1,685 | 1,682 | 1,682 | -3 | -0.2% | 300 |
| 2017/06/02 | 1,705 | 1,708 | 1,685 | 1,685 | -19 | -1.1% | 500 |
| 2017/06/01 | 1,704 | 1,704 | 1,704 | 1,704 | +4 | +0.2% | 200 |
| 2017/05/31 | 1,666 | 1,700 | 1,666 | 1,700 | ±0 | ±0% | 400 |
| 2017/05/30 | 1,680 | 1,700 | 1,680 | 1,700 | +20 | +1.2% | 800 |
| 2017/05/29 | 1,676 | 1,680 | 1,676 | 1,680 | +6 | +0.4% | 400 |
| 2017/05/26 | 1,678 | 1,678 | 1,674 | 1,674 | -4 | -0.2% | 200 |
| 2017/05/25 | 1,662 | 1,678 | 1,662 | 1,678 | +27 | +1.6% | 25,100 |
| 2017/05/24 | 1,659 | 1,660 | 1,651 | 1,651 | -8 | -0.5% | 1,500 |
| 2017/05/23 | 1,659 | 1,659 | 1,659 | 1,659 | +17 | +1% | 200 |
| 2017/05/22 | 1,641 | 1,642 | 1,641 | 1,642 | - | - | 200 |
| 2017/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/18 | 1,610 | 1,610 | 1,609 | 1,610 | -30 | -1.8% | 500 |
| 2017/05/17 | 1,640 | 1,640 | 1,624 | 1,640 | +16 | +1% | 1,000 |
| 2017/05/16 | 1,620 | 1,640 | 1,620 | 1,624 | +7 | +0.4% | 2,000 |
| 2017/05/15 | 1,602 | 1,619 | 1,602 | 1,617 | -3 | -0.2% | 1,000 |
| 2017/05/12 | 1,620 | 1,620 | 1,620 | 1,620 | +30 | +1.9% | 1,200 |
1901～
1950
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
