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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 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 |
| 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 |
1951～
2000
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
