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 |
|---|---|---|---|---|---|---|---|
| 2016/03/25 | 1,646 | 1,650 | 1,646 | 1,650 | +9 | +0.5% | 300 |
| 2016/03/24 | 1,675 | 1,675 | 1,635 | 1,641 | -54 | -3.2% | 600 |
| 2016/03/23 | 1,685 | 1,695 | 1,685 | 1,695 | +10 | +0.6% | 300 |
| 2016/03/22 | 1,690 | 1,695 | 1,685 | 1,685 | -5 | -0.3% | 1,600 |
| 2016/03/18 | 1,690 | 1,690 | 1,690 | 1,690 | - | - | 100 |
| 2016/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/03/16 | 1,690 | 1,699 | 1,690 | 1,690 | ±0 | ±0% | 1,400 |
| 2016/03/15 | 1,630 | 1,698 | 1,630 | 1,690 | +20 | +1.2% | 1,600 |
| 2016/03/14 | 1,668 | 1,670 | 1,667 | 1,670 | +1 | +0.1% | 700 |
| 2016/03/11 | 1,669 | 1,669 | 1,669 | 1,669 | +38 | +2.3% | 100 |
| 2016/03/10 | 1,551 | 1,631 | 1,551 | 1,631 | +41 | +2.6% | 300 |
| 2016/03/09 | 1,590 | 1,590 | 1,590 | 1,590 | -3 | -0.2% | 100 |
| 2016/03/08 | 1,570 | 1,593 | 1,570 | 1,593 | - | - | 700 |
| 2016/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/03/04 | 1,668 | 1,668 | 1,650 | 1,650 | -17 | -1% | 400 |
| 2016/03/03 | 1,579 | 1,667 | 1,579 | 1,667 | +108 | +6.9% | 400 |
| 2016/03/02 | 1,530 | 1,564 | 1,501 | 1,559 | - | - | 900 |
| 2016/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/02/29 | 1,520 | 1,530 | 1,520 | 1,530 | +30 | +2% | 600 |
| 2016/02/26 | 1,500 | 1,540 | 1,500 | 1,500 | -50 | -3.2% | 600 |
| 2016/02/25 | 1,550 | 1,550 | 1,550 | 1,550 | +60 | +4% | 200 |
| 2016/02/24 | 1,490 | 1,490 | 1,490 | 1,490 | +20 | +1.4% | 100 |
| 2016/02/23 | 1,460 | 1,470 | 1,459 | 1,470 | -70 | -4.5% | 1,600 |
| 2016/02/22 | 1,490 | 1,540 | 1,490 | 1,540 | +50 | +3.4% | 700 |
| 2016/02/19 | 1,485 | 1,490 | 1,485 | 1,490 | +28 | +1.9% | 1,400 |
| 2016/02/18 | 1,462 | 1,462 | 1,462 | 1,462 | +12 | +0.8% | 600 |
| 2016/02/17 | 1,422 | 1,450 | 1,422 | 1,450 | +16 | +1.1% | 1,500 |
| 2016/02/16 | 1,452 | 1,463 | 1,409 | 1,434 | -22 | -1.5% | 4,100 |
| 2016/02/15 | 1,460 | 1,464 | 1,456 | 1,456 | +6 | +0.4% | 4,300 |
| 2016/02/12 | 1,555 | 1,555 | 1,450 | 1,450 | -130 | -8.2% | 2,300 |
| 2016/02/10 | 1,580 | 1,580 | 1,580 | 1,580 | ±0 | ±0% | 400 |
| 2016/02/09 | 1,610 | 1,611 | 1,580 | 1,580 | -33 | -2% | 4,600 |
| 2016/02/08 | 1,700 | 1,700 | 1,603 | 1,613 | -98 | -5.7% | 5,400 |
| 2016/02/05 | 1,705 | 1,738 | 1,701 | 1,711 | +6 | +0.4% | 1,500 |
| 2016/02/04 | 1,711 | 1,745 | 1,705 | 1,705 | -17 | -1% | 1,900 |
| 2016/02/03 | 1,730 | 1,731 | 1,722 | 1,722 | -63 | -3.5% | 800 |
| 2016/02/02 | 1,795 | 1,795 | 1,712 | 1,785 | -25 | -1.4% | 2,400 |
| 2016/02/01 | 1,804 | 1,835 | 1,804 | 1,810 | -34 | -1.8% | 2,700 |
| 2016/01/29 | 1,801 | 1,844 | 1,800 | 1,844 | ±0 | ±0% | 700 |
| 2016/01/28 | 1,844 | 1,844 | 1,844 | 1,844 | - | - | 200 |
| 2016/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/25 | 1,840 | 1,849 | 1,840 | 1,849 | +68 | +3.8% | 300 |
| 2016/01/22 | 1,700 | 1,781 | 1,700 | 1,781 | +68 | +4% | 3,200 |
| 2016/01/21 | 1,710 | 1,783 | 1,703 | 1,713 | -37 | -2.1% | 1,300 |
| 2016/01/20 | 1,752 | 1,752 | 1,750 | 1,750 | ±0 | ±0% | 1,900 |
| 2016/01/19 | 1,767 | 1,767 | 1,749 | 1,750 | +44 | +2.6% | 1,600 |
| 2016/01/18 | 1,752 | 1,752 | 1,706 | 1,706 | - | - | 3,000 |
| 2016/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/14 | 1,810 | 1,810 | 1,751 | 1,751 | -64 | -3.5% | 900 |
2301～
2350
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
