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 |
|---|---|---|---|---|---|---|---|
| 2015/10/27 | 1,885 | 1,885 | 1,885 | 1,885 | +5 | +0.3% | 100 |
| 2015/10/26 | 1,880 | 1,880 | 1,880 | 1,880 | +7 | +0.4% | 200 |
| 2015/10/23 | 1,872 | 1,894 | 1,872 | 1,873 | +2 | +0.1% | 700 |
| 2015/10/22 | 1,870 | 1,871 | 1,810 | 1,871 | +1 | +0.1% | 1,400 |
| 2015/10/21 | 1,870 | 1,870 | 1,870 | 1,870 | +4 | +0.2% | 300 |
| 2015/10/20 | 1,870 | 1,872 | 1,866 | 1,866 | -3 | -0.2% | 1,800 |
| 2015/10/19 | 1,865 | 1,870 | 1,840 | 1,869 | +4 | +0.2% | 1,900 |
| 2015/10/16 | 1,850 | 1,865 | 1,850 | 1,865 | +26 | +1.4% | 400 |
| 2015/10/15 | 1,839 | 1,839 | 1,839 | 1,839 | +49 | +2.7% | 100 |
| 2015/10/14 | 1,770 | 1,790 | 1,770 | 1,790 | -10 | -0.6% | 1,700 |
| 2015/10/13 | 1,770 | 1,820 | 1,770 | 1,800 | +10 | +0.6% | 1,300 |
| 2015/10/09 | 1,790 | 1,790 | 1,790 | 1,790 | ±0 | ±0% | 200 |
| 2015/10/08 | 1,829 | 1,829 | 1,788 | 1,790 | +25 | +1.4% | 900 |
| 2015/10/07 | 1,814 | 1,819 | 1,756 | 1,765 | -50 | -2.8% | 2,400 |
| 2015/10/06 | 1,815 | 1,815 | 1,815 | 1,815 | +25 | +1.4% | 100 |
| 2015/10/05 | 1,790 | 1,790 | 1,770 | 1,790 | ±0 | ±0% | 3,100 |
| 2015/10/02 | 1,770 | 1,790 | 1,770 | 1,790 | -10 | -0.6% | 1,200 |
| 2015/10/01 | 1,769 | 1,809 | 1,729 | 1,800 | -9 | -0.5% | 1,600 |
| 2015/09/30 | 1,808 | 1,809 | 1,808 | 1,809 | +9 | +0.5% | 700 |
| 2015/09/29 | 1,770 | 1,800 | 1,770 | 1,800 | -20 | -1.1% | 700 |
| 2015/09/28 | 1,803 | 1,820 | 1,803 | 1,820 | - | - | 2,000 |
| 2015/09/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/24 | 1,790 | 1,793 | 1,750 | 1,750 | -48 | -2.7% | 2,000 |
| 2015/09/18 | 1,798 | 1,798 | 1,798 | 1,798 | ±0 | ±0% | 100 |
| 2015/09/17 | 1,818 | 1,829 | 1,770 | 1,798 | -20 | -1.1% | 1,700 |
| 2015/09/16 | 1,790 | 1,818 | 1,790 | 1,818 | +28 | +1.6% | 200 |
| 2015/09/15 | 1,810 | 1,810 | 1,790 | 1,790 | -10 | -0.6% | 700 |
| 2015/09/14 | 1,770 | 1,800 | 1,770 | 1,800 | +30 | +1.7% | 1,900 |
| 2015/09/11 | 1,785 | 1,785 | 1,770 | 1,770 | -27 | -1.5% | 1,300 |
| 2015/09/10 | 1,797 | 1,797 | 1,797 | 1,797 | +7 | +0.4% | 100 |
| 2015/09/09 | 1,790 | 1,790 | 1,785 | 1,790 | +52 | +3% | 500 |
| 2015/09/08 | 1,755 | 1,760 | 1,734 | 1,738 | +8 | +0.5% | 3,000 |
| 2015/09/07 | 1,730 | 1,730 | 1,730 | 1,730 | -40 | -2.3% | 200 |
| 2015/09/04 | 1,770 | 1,770 | 1,750 | 1,770 | ±0 | ±0% | 3,400 |
| 2015/09/03 | 1,798 | 1,798 | 1,770 | 1,770 | - | - | 4,200 |
| 2015/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/01 | 1,780 | 1,780 | 1,760 | 1,763 | -22 | -1.2% | 5,600 |
| 2015/08/31 | 1,770 | 1,785 | 1,757 | 1,785 | +15 | +0.8% | 6,700 |
| 2015/08/28 | 1,766 | 1,770 | 1,750 | 1,770 | +5 | +0.3% | 2,400 |
| 2015/08/27 | 1,768 | 1,768 | 1,765 | 1,765 | +35 | +2% | 300 |
| 2015/08/26 | 1,672 | 1,730 | 1,658 | 1,730 | +18 | +1.1% | 3,100 |
| 2015/08/25 | 1,723 | 1,770 | 1,650 | 1,712 | -11 | -0.6% | 3,900 |
| 2015/08/24 | 1,833 | 1,833 | 1,720 | 1,723 | -110 | -6% | 6,400 |
| 2015/08/21 | 1,843 | 1,843 | 1,813 | 1,833 | -27 | -1.5% | 3,500 |
| 2015/08/20 | 1,880 | 1,880 | 1,860 | 1,860 | -20 | -1.1% | 2,000 |
| 2015/08/19 | 1,885 | 1,895 | 1,870 | 1,880 | ±0 | ±0% | 2,700 |
| 2015/08/18 | 1,878 | 1,880 | 1,878 | 1,880 | +2 | +0.1% | 1,300 |
| 2015/08/17 | 1,888 | 1,920 | 1,878 | 1,878 | -25 | -1.3% | 4,800 |
| 2015/08/14 | 1,905 | 1,905 | 1,896 | 1,903 | -2 | -0.1% | 900 |
| 2015/08/13 | 1,903 | 1,905 | 1,903 | 1,905 | ±0 | ±0% | 400 |
2401～
2450
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
