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 |
|---|---|---|---|---|---|---|---|
| 2016/12/12 | 1,352 | 1,399 | 1,352 | 1,399 | +47 | +3.5% | 400 |
| 2016/12/09 | 1,352 | 1,352 | 1,352 | 1,352 | -6 | -0.4% | 100 |
| 2016/12/08 | 1,340 | 1,386 | 1,340 | 1,358 | -42 | -3% | 4,100 |
| 2016/12/07 | 1,385 | 1,400 | 1,385 | 1,400 | +40 | +2.9% | 900 |
| 2016/12/06 | 1,332 | 1,360 | 1,332 | 1,360 | +7 | +0.5% | 1,200 |
| 2016/12/05 | 1,339 | 1,353 | 1,339 | 1,353 | -45 | -3.2% | 500 |
| 2016/12/02 | 1,310 | 1,399 | 1,310 | 1,398 | -31 | -2.2% | 17,400 |
| 2016/12/01 | 1,310 | 1,434 | 1,310 | 1,429 | +129 | +9.9% | 8,000 |
| 2016/11/30 | 1,272 | 1,300 | 1,272 | 1,300 | +35 | +2.8% | 4,000 |
| 2016/11/29 | 1,251 | 1,265 | 1,251 | 1,265 | -16 | -1.2% | 2,000 |
| 2016/11/28 | 1,279 | 1,281 | 1,279 | 1,281 | +23 | +1.8% | 600 |
| 2016/11/25 | 1,280 | 1,280 | 1,258 | 1,258 | -22 | -1.7% | 300 |
| 2016/11/24 | 1,275 | 1,285 | 1,275 | 1,280 | +20 | +1.6% | 1,200 |
| 2016/11/22 | 1,260 | 1,260 | 1,260 | 1,260 | ±0 | ±0% | 100 |
| 2016/11/21 | 1,261 | 1,261 | 1,260 | 1,260 | -1 | -0.1% | 1,600 |
| 2016/11/18 | 1,294 | 1,294 | 1,260 | 1,261 | +8 | +0.6% | 2,400 |
| 2016/11/17 | 1,253 | 1,253 | 1,253 | 1,253 | ±0 | ±0% | 100 |
| 2016/11/16 | 1,253 | 1,253 | 1,253 | 1,253 | ±0 | ±0% | 200 |
| 2016/11/15 | 1,253 | 1,253 | 1,253 | 1,253 | ±0 | ±0% | 100 |
| 2016/11/14 | 1,265 | 1,269 | 1,250 | 1,253 | -12 | -0.9% | 1,300 |
| 2016/11/11 | 1,265 | 1,265 | 1,265 | 1,265 | +19 | +1.5% | 500 |
| 2016/11/10 | 1,280 | 1,280 | 1,231 | 1,246 | +33 | +2.7% | 1,100 |
| 2016/11/09 | 1,250 | 1,277 | 1,213 | 1,213 | +3 | +0.2% | 2,100 |
| 2016/11/08 | 1,280 | 1,280 | 1,210 | 1,210 | -70 | -5.5% | 1,000 |
| 2016/11/07 | 1,280 | 1,280 | 1,280 | 1,280 | -2 | -0.2% | 300 |
| 2016/11/04 | 1,282 | 1,282 | 1,282 | 1,282 | -1 | -0.1% | 400 |
| 2016/11/02 | 1,283 | 1,283 | 1,283 | 1,283 | ±0 | ±0% | 500 |
| 2016/11/01 | 1,282 | 1,283 | 1,282 | 1,283 | -17 | -1.3% | 200 |
| 2016/10/31 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 200 |
| 2016/10/28 | 1,299 | 1,300 | 1,299 | 1,300 | +15 | +1.2% | 2,100 |
| 2016/10/27 | 1,286 | 1,286 | 1,285 | 1,285 | -1 | -0.1% | 300 |
| 2016/10/26 | 1,282 | 1,286 | 1,282 | 1,286 | -14 | -1.1% | 700 |
| 2016/10/25 | 1,300 | 1,300 | 1,300 | 1,300 | -1 | -0.1% | 2,200 |
| 2016/10/24 | 1,300 | 1,301 | 1,300 | 1,301 | - | - | 400 |
| 2016/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/20 | 1,303 | 1,303 | 1,300 | 1,300 | -5 | -0.4% | 700 |
| 2016/10/19 | 1,305 | 1,305 | 1,305 | 1,305 | - | - | 600 |
| 2016/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/17 | 1,333 | 1,333 | 1,303 | 1,303 | - | - | 1,100 |
| 2016/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/13 | 1,337 | 1,337 | 1,337 | 1,337 | +46 | +3.6% | 200 |
| 2016/10/12 | 1,288 | 1,291 | 1,288 | 1,291 | ±0 | ±0% | 400 |
| 2016/10/11 | 1,273 | 1,291 | 1,273 | 1,291 | +11 | +0.9% | 700 |
| 2016/10/07 | 1,329 | 1,329 | 1,275 | 1,280 | -49 | -3.7% | 2,800 |
| 2016/10/06 | 1,319 | 1,329 | 1,319 | 1,329 | - | - | 700 |
| 2016/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/04 | 1,250 | 1,260 | 1,250 | 1,260 | +8 | +0.6% | 700 |
| 2016/10/03 | 1,252 | 1,252 | 1,252 | 1,252 | -3 | -0.2% | 100 |
| 2016/09/30 | 1,255 | 1,255 | 1,255 | 1,255 | +1 | +0.1% | 100 |
| 2016/09/29 | 1,254 | 1,254 | 1,254 | 1,254 | - | - | 500 |
2051～
2100
件表示中 / 3693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 | 68,000円 | -1.5% | -30.3% | 2.94% | 17.30倍 | 0.34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 |
| Ｊ－ＭＡＸ | 31,300円 | -15.4% | - | 1.28% | - | 0.18倍 |
|
自動車用プレス部品。中国やタイに拠点、ホンダ向け７割弱。米国は１６年度撤退、東プレと提携 |
| アドバネクス | 87,600円 | +1.7% | - | 2.28% | - | 0.47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 |
| 協立ＡＴ | 59,700円 | -0.3% | -13.3% | 2.51% | 6.70倍 | 0.32倍 |
|
空調機器専業で中堅。ダンパーのシェア約３割で首位。２４時間換気装置など住宅用途を深耕中 |
| 昭和鉄 | - | +4.3% | +32.2% | - | - | - |
|
熱源・空調・熱処理炉など機器装置、橋の欄干など素形材、工事・保守が３本柱。１８８３年創業 |
市場注目の銘柄
チャート関連のコラム
