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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 1,600 | 1,620 | 1,570 | 1,620 | +10 | +0.6% | 1,100 |
| 2017/05/09 | 1,600 | 1,621 | 1,551 | 1,610 | +41 | +2.6% | 1,800 |
| 2017/05/08 | 1,575 | 1,575 | 1,569 | 1,569 | -6 | -0.4% | 8,900 |
| 2017/05/02 | 1,535 | 1,575 | 1,535 | 1,575 | +55 | +3.6% | 1,700 |
| 2017/05/01 | 1,503 | 1,520 | 1,500 | 1,520 | +20 | +1.3% | 1,600 |
| 2017/04/28 | 1,530 | 1,618 | 1,498 | 1,500 | - | - | 2,500 |
| 2017/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/26 | 1,570 | 1,575 | 1,540 | 1,540 | -25 | -1.6% | 700 |
| 2017/04/25 | 1,550 | 1,565 | 1,550 | 1,565 | +15 | +1% | 1,500 |
| 2017/04/24 | 1,549 | 1,550 | 1,549 | 1,550 | +3 | +0.2% | 1,300 |
| 2017/04/21 | 1,528 | 1,547 | 1,528 | 1,547 | +42 | +2.8% | 6,500 |
| 2017/04/20 | 1,510 | 1,510 | 1,504 | 1,505 | +25 | +1.7% | 1,200 |
| 2017/04/19 | 1,490 | 1,490 | 1,480 | 1,480 | +20 | +1.4% | 4,000 |
| 2017/04/18 | 1,460 | 1,460 | 1,460 | 1,460 | - | - | 100 |
| 2017/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/14 | 1,440 | 1,440 | 1,440 | 1,440 | ±0 | ±0% | 200 |
| 2017/04/13 | 1,440 | 1,440 | 1,440 | 1,440 | -20 | -1.4% | 900 |
| 2017/04/12 | 1,496 | 1,501 | 1,460 | 1,460 | -6 | -0.4% | 1,400 |
| 2017/04/11 | 1,466 | 1,466 | 1,466 | 1,466 | +1 | +0.1% | 100 |
| 2017/04/10 | 1,465 | 1,465 | 1,465 | 1,465 | - | - | 300 |
| 2017/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/06 | 1,535 | 1,535 | 1,535 | 1,535 | -30 | -1.9% | 300 |
| 2017/04/05 | 1,564 | 1,565 | 1,564 | 1,565 | +15 | +1% | 900 |
| 2017/04/04 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 200 |
| 2017/04/03 | 1,550 | 1,550 | 1,550 | 1,550 | -16 | -1% | 300 |
| 2017/03/31 | 1,566 | 1,566 | 1,566 | 1,566 | +26 | +1.7% | 300 |
| 2017/03/30 | 1,540 | 1,540 | 1,540 | 1,540 | ±0 | ±0% | 100 |
| 2017/03/29 | 1,565 | 1,565 | 1,540 | 1,540 | -26 | -1.7% | 400 |
| 2017/03/28 | 1,531 | 1,566 | 1,531 | 1,566 | - | - | 800 |
| 2017/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/24 | 1,566 | 1,566 | 1,566 | 1,566 | - | - | 100 |
| 2017/03/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/22 | 1,565 | 1,565 | 1,563 | 1,563 | -1 | -0.1% | 500 |
| 2017/03/21 | 1,563 | 1,564 | 1,563 | 1,564 | +9 | +0.6% | 500 |
| 2017/03/17 | 1,555 | 1,555 | 1,555 | 1,555 | ±0 | ±0% | 200 |
| 2017/03/16 | 1,555 | 1,555 | 1,555 | 1,555 | ±0 | ±0% | 700 |
| 2017/03/15 | 1,561 | 1,561 | 1,555 | 1,555 | +17 | +1.1% | 1,100 |
| 2017/03/14 | 1,538 | 1,538 | 1,538 | 1,538 | +3 | +0.2% | 300 |
| 2017/03/13 | 1,538 | 1,538 | 1,535 | 1,535 | -6 | -0.4% | 600 |
| 2017/03/10 | 1,559 | 1,559 | 1,541 | 1,541 | - | - | 1,300 |
| 2017/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/07 | 1,568 | 1,568 | 1,530 | 1,530 | ±0 | ±0% | 700 |
| 2017/03/06 | 1,528 | 1,531 | 1,528 | 1,530 | +2 | +0.1% | 2,300 |
| 2017/03/03 | 1,528 | 1,528 | 1,528 | 1,528 | +8 | +0.5% | 500 |
| 2017/03/02 | 1,520 | 1,520 | 1,520 | 1,520 | +21 | +1.4% | 200 |
| 2017/03/01 | 1,499 | 1,500 | 1,499 | 1,499 | -23 | -1.5% | 400 |
| 2017/02/28 | 1,522 | 1,522 | 1,522 | 1,522 | - | - | 500 |
| 2017/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/24 | 1,466 | 1,466 | 1,466 | 1,466 | +1 | +0.1% | 100 |
1951～
2000
件表示中 / 3692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 | 63,500円 | -1.5% | -30.3% | 3.15% | 16.15倍 | 0.32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 | - | +5.0% | -85.2% | - | - | - |
|
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 |
| ファインシンター | 77,700円 | -3.3% | -72.9% | 2.57% | - | 0.25倍 |
|
トヨタ系。粉末冶金部品メーカーで自動車向けが９割。小型油圧機器類、鉄道車両用部品も製造 |
| 菊池製作 | 27,200円 | +2.9% | - | 3.68% | 36.51倍 | 0.68倍 |
|
板金や成形、機械加工を核にした試作・金型が主力。アシストスーツやロボットの育成に力点 |
| アルメタックス | 24,600円 | -11.9% | - | 3.25% | 95.35倍 | 0.27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 |
市場注目の銘柄
チャート関連のコラム
