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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 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 |
| 2017/02/14 | 1,500 | 1,500 | 1,500 | 1,500 | -29 | -1.9% | 200 |
| 2017/02/13 | 1,490 | 1,529 | 1,490 | 1,529 | +49 | +3.3% | 1,300 |
| 2017/02/10 | 1,479 | 1,480 | 1,479 | 1,480 | +20 | +1.4% | 400 |
| 2017/02/09 | 1,460 | 1,460 | 1,460 | 1,460 | ±0 | ±0% | 700 |
| 2017/02/08 | 1,459 | 1,461 | 1,459 | 1,460 | +27 | +1.9% | 700 |
| 2017/02/07 | 1,433 | 1,433 | 1,433 | 1,433 | -57 | -3.8% | 100 |
| 2017/02/06 | 1,490 | 1,490 | 1,490 | 1,490 | -10 | -0.7% | 300 |
| 2017/02/03 | 1,470 | 1,545 | 1,470 | 1,500 | +30 | +2% | 1,200 |
| 2017/02/02 | 1,401 | 1,470 | 1,401 | 1,470 | +70 | +5% | 2,200 |
| 2017/02/01 | 1,400 | 1,401 | 1,400 | 1,400 | +20 | +1.4% | 300 |
| 2017/01/31 | 1,380 | 1,380 | 1,380 | 1,380 | +10 | +0.7% | 100 |
| 2017/01/30 | 1,355 | 1,370 | 1,355 | 1,370 | +15 | +1.1% | 1,300 |
| 2017/01/27 | 1,355 | 1,355 | 1,355 | 1,355 | +2 | +0.1% | 7,100 |
| 2017/01/26 | 1,380 | 1,380 | 1,353 | 1,353 | -29 | -2.1% | 400 |
| 2017/01/25 | 1,380 | 1,382 | 1,362 | 1,382 | +2 | +0.1% | 1,000 |
| 2017/01/24 | 1,387 | 1,390 | 1,380 | 1,380 | ±0 | ±0% | 2,500 |
| 2017/01/23 | 1,380 | 1,380 | 1,380 | 1,380 | ±0 | ±0% | 100 |
2051～
2100
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
