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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 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 |
| 2017/05/11 | 1,591 | 1,591 | 1,590 | 1,590 | -30 | -1.9% | 400 |
| 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 |
2001～
2050
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
