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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 1,641 | 1,641 | 1,609 | 1,620 | -59 | -3.5% | 2,600 |
| 2015/03/17 | 1,730 | 1,730 | 1,679 | 1,679 | -40 | -2.3% | 900 |
| 2015/03/16 | 1,690 | 1,719 | 1,690 | 1,719 | +39 | +2.3% | 3,300 |
| 2015/03/13 | 1,623 | 1,680 | 1,623 | 1,680 | +41 | +2.5% | 3,400 |
| 2015/03/12 | 1,634 | 1,639 | 1,634 | 1,639 | +1 | +0.1% | 1,800 |
| 2015/03/11 | 1,638 | 1,638 | 1,624 | 1,638 | ±0 | ±0% | 1,000 |
| 2015/03/10 | 1,611 | 1,639 | 1,611 | 1,638 | +28 | +1.7% | 4,400 |
| 2015/03/09 | 1,552 | 1,611 | 1,552 | 1,610 | +66 | +4.3% | 13,000 |
| 2015/03/06 | 1,586 | 1,586 | 1,543 | 1,544 | -35 | -2.2% | 1,000 |
| 2015/03/05 | 1,579 | 1,579 | 1,579 | 1,579 | +49 | +3.2% | 100 |
| 2015/03/04 | 1,550 | 1,560 | 1,530 | 1,530 | -20 | -1.3% | 1,700 |
| 2015/03/03 | 1,551 | 1,560 | 1,545 | 1,550 | -10 | -0.6% | 1,500 |
| 2015/03/02 | 1,561 | 1,561 | 1,551 | 1,560 | ±0 | ±0% | 2,300 |
| 2015/02/27 | 1,600 | 1,605 | 1,550 | 1,560 | -38 | -2.4% | 4,400 |
| 2015/02/26 | 1,598 | 1,598 | 1,598 | 1,598 | +19 | +1.2% | 400 |
| 2015/02/25 | 1,575 | 1,579 | 1,575 | 1,579 | +9 | +0.6% | 600 |
| 2015/02/24 | 1,580 | 1,581 | 1,570 | 1,570 | -15 | -0.9% | 1,500 |
| 2015/02/23 | 1,592 | 1,592 | 1,585 | 1,585 | -4 | -0.3% | 2,000 |
| 2015/02/20 | 1,598 | 1,599 | 1,584 | 1,589 | +5 | +0.3% | 3,700 |
| 2015/02/19 | 1,600 | 1,600 | 1,584 | 1,584 | +16 | +1% | 4,100 |
| 2015/02/18 | 1,559 | 1,568 | 1,553 | 1,568 | -10 | -0.6% | 900 |
| 2015/02/17 | 1,595 | 1,595 | 1,555 | 1,578 | +23 | +1.5% | 500 |
| 2015/02/16 | 1,602 | 1,602 | 1,555 | 1,555 | -49 | -3.1% | 2,100 |
| 2015/02/13 | 1,604 | 1,604 | 1,604 | 1,604 | ±0 | ±0% | 400 |
| 2015/02/12 | 1,590 | 1,604 | 1,590 | 1,604 | +14 | +0.9% | 600 |
| 2015/02/10 | 1,590 | 1,590 | 1,590 | 1,590 | +31 | +2% | 100 |
| 2015/02/09 | 1,599 | 1,599 | 1,559 | 1,559 | -40 | -2.5% | 400 |
| 2015/02/06 | 1,599 | 1,599 | 1,598 | 1,599 | +29 | +1.8% | 900 |
| 2015/02/05 | 1,602 | 1,602 | 1,570 | 1,570 | - | - | 2,100 |
| 2015/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/02/03 | 1,603 | 1,603 | 1,600 | 1,603 | ±0 | ±0% | 900 |
| 2015/02/02 | 1,600 | 1,604 | 1,560 | 1,603 | +28 | +1.8% | 11,400 |
| 2015/01/30 | 1,544 | 1,575 | 1,544 | 1,575 | +31 | +2% | 6,500 |
| 2015/01/29 | 1,522 | 1,544 | 1,522 | 1,544 | +21 | +1.4% | 1,900 |
| 2015/01/28 | 1,523 | 1,523 | 1,523 | 1,523 | +5 | +0.3% | 200 |
| 2015/01/27 | 1,518 | 1,518 | 1,518 | 1,518 | +1 | +0.1% | 100 |
| 2015/01/26 | 1,530 | 1,549 | 1,517 | 1,517 | -16 | -1% | 500 |
| 2015/01/23 | 1,501 | 1,533 | 1,500 | 1,533 | +32 | +2.1% | 1,700 |
| 2015/01/22 | 1,516 | 1,517 | 1,501 | 1,501 | -22 | -1.4% | 2,900 |
| 2015/01/21 | 1,523 | 1,523 | 1,523 | 1,523 | ±0 | ±0% | 800 |
| 2015/01/20 | 1,523 | 1,523 | 1,523 | 1,523 | ±0 | ±0% | 300 |
| 2015/01/19 | 1,515 | 1,529 | 1,515 | 1,523 | +20 | +1.3% | 400 |
| 2015/01/16 | 1,502 | 1,503 | 1,502 | 1,503 | +1 | +0.1% | 700 |
| 2015/01/15 | 1,488 | 1,502 | 1,488 | 1,502 | +14 | +0.9% | 1,400 |
| 2015/01/14 | 1,488 | 1,488 | 1,488 | 1,488 | -12 | -0.8% | 2,000 |
| 2015/01/13 | 1,500 | 1,500 | 1,500 | 1,500 | -12 | -0.8% | 300 |
| 2015/01/09 | 1,524 | 1,524 | 1,512 | 1,512 | -12 | -0.8% | 300 |
| 2015/01/08 | 1,549 | 1,549 | 1,524 | 1,524 | -25 | -1.6% | 400 |
| 2015/01/07 | 1,515 | 1,549 | 1,515 | 1,549 | -6 | -0.4% | 200 |
| 2015/01/06 | 1,515 | 1,555 | 1,515 | 1,555 | - | - | 200 |
2551～
2600
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
