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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 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 |
| 2017/02/23 | 1,465 | 1,465 | 1,465 | 1,465 | ±0 | ±0% | 100 |
| 2017/02/22 | 1,472 | 1,500 | 1,442 | 1,465 | -35 | -2.3% | 1,600 |
| 2017/02/21 | 1,519 | 1,519 | 1,500 | 1,500 | +5 | +0.3% | 700 |
| 2017/02/20 | 1,481 | 1,495 | 1,481 | 1,495 | +15 | +1% | 400 |
| 2017/02/17 | 1,475 | 1,480 | 1,475 | 1,480 | -1 | -0.1% | 300 |
| 2017/02/16 | 1,451 | 1,550 | 1,451 | 1,481 | ±0 | ±0% | 8,300 |
| 2017/02/15 | 1,480 | 1,481 | 1,480 | 1,481 | -19 | -1.3% | 500 |
2001～
2050
件表示中 / 3735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 | 60,700円 | -6.7% | -86.5% | 3.29% | - | 0.28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 |
| アルメタックス | 27,600円 | +10.9% | - | 2.90% | 21.36倍 | 0.31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 |
| アドバネクス | 78,800円 | -1.9% | +47.1% | 2.54% | 64.70倍 | 0.40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 |
| オーネックス | 178,700円 | +10.8% | +661.0% | 1.12% | 10.17倍 | 0.57倍 |
|
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 | 30,400円 | -26.1% | - | 0.00% | - | 0.66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
