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 |
|---|---|---|---|---|---|---|---|
| 2016/08/22 | 1,230 | 1,230 | 1,230 | 1,230 | ±0 | ±0% | 300 |
| 2016/08/19 | 1,248 | 1,249 | 1,230 | 1,230 | +5 | +0.4% | 1,200 |
| 2016/08/18 | 1,241 | 1,241 | 1,220 | 1,225 | -23 | -1.8% | 900 |
| 2016/08/17 | 1,250 | 1,250 | 1,243 | 1,248 | +10 | +0.8% | 1,500 |
| 2016/08/16 | 1,238 | 1,250 | 1,238 | 1,238 | ±0 | ±0% | 1,100 |
| 2016/08/15 | 1,238 | 1,238 | 1,238 | 1,238 | ±0 | ±0% | 100 |
| 2016/08/12 | 1,214 | 1,238 | 1,211 | 1,238 | +28 | +2.3% | 2,000 |
| 2016/08/10 | 1,240 | 1,248 | 1,210 | 1,210 | -60 | -4.7% | 2,300 |
| 2016/08/09 | 1,270 | 1,270 | 1,270 | 1,270 | +10 | +0.8% | 400 |
| 2016/08/08 | 1,290 | 1,290 | 1,260 | 1,260 | -6 | -0.5% | 3,000 |
| 2016/08/05 | 1,262 | 1,266 | 1,262 | 1,266 | +1 | +0.1% | 900 |
| 2016/08/04 | 1,272 | 1,272 | 1,260 | 1,265 | -20 | -1.6% | 900 |
| 2016/08/03 | 1,330 | 1,330 | 1,284 | 1,285 | -75 | -5.5% | 4,700 |
| 2016/08/02 | 1,405 | 1,405 | 1,360 | 1,360 | -60 | -4.2% | 5,900 |
| 2016/08/01 | 1,402 | 1,420 | 1,393 | 1,420 | -140 | -9% | 12,600 |
| 2016/07/29 | 1,560 | 1,560 | 1,560 | 1,560 | +10 | +0.6% | 100 |
| 2016/07/28 | 1,550 | 1,550 | 1,550 | 1,550 | -19 | -1.2% | 100 |
| 2016/07/27 | 1,569 | 1,569 | 1,569 | 1,569 | +19 | +1.2% | 1,000 |
| 2016/07/26 | 1,550 | 1,550 | 1,550 | 1,550 | +17 | +1.1% | 1,000 |
| 2016/07/25 | 1,501 | 1,533 | 1,501 | 1,533 | +33 | +2.2% | 1,300 |
| 2016/07/22 | 1,501 | 1,501 | 1,500 | 1,500 | -5 | -0.3% | 800 |
| 2016/07/21 | 1,484 | 1,513 | 1,484 | 1,505 | -30 | -2% | 800 |
| 2016/07/20 | 1,530 | 1,536 | 1,530 | 1,535 | +5 | +0.3% | 2,300 |
| 2016/07/19 | 1,530 | 1,530 | 1,530 | 1,530 | ±0 | ±0% | 1,000 |
| 2016/07/15 | 1,520 | 1,530 | 1,520 | 1,530 | - | - | 800 |
| 2016/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/07/13 | 1,498 | 1,534 | 1,498 | 1,530 | +47 | +3.2% | 2,500 |
| 2016/07/12 | 1,461 | 1,483 | 1,461 | 1,483 | +38 | +2.6% | 1,400 |
| 2016/07/11 | 1,552 | 1,552 | 1,420 | 1,445 | -67 | -4.4% | 15,100 |
| 2016/07/08 | 1,512 | 1,512 | 1,512 | 1,512 | -9 | -0.6% | 200 |
| 2016/07/07 | 1,555 | 1,555 | 1,521 | 1,521 | -74 | -4.6% | 500 |
| 2016/07/06 | 1,595 | 1,595 | 1,595 | 1,595 | +40 | +2.6% | 300 |
| 2016/07/05 | 1,517 | 1,555 | 1,517 | 1,555 | ±0 | ±0% | 800 |
| 2016/07/04 | 1,560 | 1,560 | 1,555 | 1,555 | +35 | +2.3% | 300 |
| 2016/07/01 | 1,585 | 1,585 | 1,520 | 1,520 | +9 | +0.6% | 600 |
| 2016/06/30 | 1,511 | 1,511 | 1,511 | 1,511 | ±0 | ±0% | 100 |
| 2016/06/29 | 1,505 | 1,511 | 1,505 | 1,511 | -22 | -1.4% | 200 |
| 2016/06/28 | 1,617 | 1,617 | 1,509 | 1,533 | -130 | -7.8% | 2,300 |
| 2016/06/27 | 1,622 | 1,670 | 1,622 | 1,663 | -39 | -2.3% | 2,100 |
| 2016/06/24 | 1,700 | 1,702 | 1,630 | 1,702 | +42 | +2.5% | 1,400 |
| 2016/06/23 | 1,641 | 1,709 | 1,641 | 1,660 | -3 | -0.2% | 1,600 |
| 2016/06/22 | 1,708 | 1,709 | 1,638 | 1,663 | -85 | -4.9% | 3,900 |
| 2016/06/21 | 1,663 | 1,748 | 1,663 | 1,748 | -13 | -0.7% | 2,900 |
| 2016/06/20 | 1,603 | 1,913 | 1,603 | 1,761 | +118 | +7.2% | 13,400 |
| 2016/06/17 | 1,645 | 1,645 | 1,643 | 1,643 | -7 | -0.4% | 600 |
| 2016/06/16 | 1,675 | 1,675 | 1,650 | 1,650 | -25 | -1.5% | 500 |
| 2016/06/15 | 1,645 | 1,675 | 1,645 | 1,675 | +20 | +1.2% | 1,700 |
| 2016/06/14 | 1,655 | 1,690 | 1,651 | 1,655 | +4 | +0.2% | 1,200 |
| 2016/06/13 | 1,688 | 1,690 | 1,651 | 1,651 | -51 | -3% | 1,300 |
| 2016/06/10 | 1,662 | 1,702 | 1,662 | 1,702 | +24 | +1.4% | 200 |
2201～
2250
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
