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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 1,368 | 1,368 | 1,364 | 1,364 | -4 | -0.3% | 300 |
| 2014/11/12 | 1,351 | 1,374 | 1,347 | 1,368 | -12 | -0.9% | 1,000 |
| 2014/11/11 | 1,380 | 1,380 | 1,380 | 1,380 | +2 | +0.1% | 200 |
| 2014/11/10 | 1,360 | 1,388 | 1,348 | 1,378 | +22 | +1.6% | 1,300 |
| 2014/11/07 | 1,387 | 1,387 | 1,356 | 1,356 | -4 | -0.3% | 700 |
| 2014/11/06 | 1,360 | 1,360 | 1,360 | 1,360 | +28 | +2.1% | 100 |
| 2014/11/05 | 1,363 | 1,363 | 1,332 | 1,332 | -1 | -0.1% | 400 |
| 2014/11/04 | 1,387 | 1,387 | 1,333 | 1,333 | +44 | +3.4% | 2,500 |
| 2014/10/31 | 1,295 | 1,295 | 1,276 | 1,289 | -6 | -0.5% | 1,300 |
| 2014/10/30 | 1,295 | 1,295 | 1,295 | 1,295 | - | - | 700 |
| 2014/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/10/28 | 1,303 | 1,303 | 1,295 | 1,295 | - | - | 1,000 |
| 2014/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/10/23 | 1,333 | 1,333 | 1,333 | 1,333 | - | - | 100 |
| 2014/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/10/21 | 1,388 | 1,388 | 1,388 | 1,388 | -5 | -0.4% | 200 |
| 2014/10/20 | 1,393 | 1,393 | 1,393 | 1,393 | +44 | +3.3% | 300 |
| 2014/10/17 | 1,330 | 1,349 | 1,274 | 1,349 | +17 | +1.3% | 1,500 |
| 2014/10/16 | 1,360 | 1,361 | 1,331 | 1,332 | -28 | -2.1% | 3,800 |
| 2014/10/15 | 1,390 | 1,390 | 1,360 | 1,360 | -78 | -5.4% | 300 |
| 2014/10/14 | 1,390 | 1,438 | 1,390 | 1,438 | -11 | -0.8% | 600 |
| 2014/10/10 | 1,392 | 1,449 | 1,392 | 1,449 | ±0 | ±0% | 4,200 |
| 2014/10/09 | 1,407 | 1,449 | 1,407 | 1,449 | -17 | -1.2% | 200 |
| 2014/10/08 | 1,420 | 1,466 | 1,420 | 1,466 | -4 | -0.3% | 600 |
| 2014/10/07 | 1,480 | 1,480 | 1,400 | 1,470 | +21 | +1.4% | 1,000 |
| 2014/10/06 | 1,366 | 1,456 | 1,366 | 1,449 | - | - | 2,400 |
| 2014/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/10/02 | 1,410 | 1,410 | 1,392 | 1,392 | -58 | -4% | 1,000 |
| 2014/10/01 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 1,500 |
| 2014/09/30 | 1,445 | 1,450 | 1,440 | 1,450 | ±0 | ±0% | 900 |
| 2014/09/29 | 1,440 | 1,450 | 1,440 | 1,450 | +34 | +2.4% | 600 |
| 2014/09/26 | 1,416 | 1,418 | 1,416 | 1,416 | +1 | +0.1% | 1,800 |
| 2014/09/25 | 1,386 | 1,415 | 1,386 | 1,415 | -55 | -3.7% | 1,400 |
| 2014/09/24 | 1,470 | 1,470 | 1,470 | 1,470 | ±0 | ±0% | 900 |
| 2014/09/22 | 1,450 | 1,470 | 1,450 | 1,470 | +14 | +1% | 2,800 |
| 2014/09/19 | 1,409 | 1,456 | 1,405 | 1,456 | +47 | +3.3% | 2,600 |
| 2014/09/18 | 1,400 | 1,409 | 1,374 | 1,409 | +9 | +0.6% | 1,400 |
| 2014/09/17 | 1,401 | 1,401 | 1,371 | 1,400 | -48 | -3.3% | 1,700 |
| 2014/09/16 | 1,378 | 1,470 | 1,370 | 1,448 | +108 | +8.1% | 4,400 |
| 2014/09/12 | 1,302 | 1,398 | 1,302 | 1,340 | +40 | +3.1% | 5,300 |
| 2014/09/11 | 1,290 | 1,305 | 1,290 | 1,300 | +18 | +1.4% | 1,600 |
| 2014/09/10 | 1,290 | 1,298 | 1,282 | 1,282 | +20 | +1.6% | 1,500 |
| 2014/09/09 | 1,262 | 1,262 | 1,262 | 1,262 | ±0 | ±0% | 100 |
| 2014/09/08 | 1,264 | 1,264 | 1,262 | 1,262 | - | - | 600 |
| 2014/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/09/04 | 1,272 | 1,290 | 1,272 | 1,290 | +21 | +1.7% | 800 |
| 2014/09/03 | 1,279 | 1,302 | 1,269 | 1,269 | +14 | +1.1% | 3,400 |
| 2014/09/02 | 1,251 | 1,279 | 1,225 | 1,255 | -24 | -1.9% | 3,600 |
| 2014/09/01 | 1,278 | 1,280 | 1,278 | 1,279 | +49 | +4% | 1,100 |
2601～
2650
件表示中 / 3736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 | 60,500円 | -6.7% | -86.5% | 3.31% | - | 0.28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 |
| アルメタックス | 27,800円 | +10.9% | - | 2.88% | 21.52倍 | 0.32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 |
| アドバネクス | 78,900円 | -1.9% | +47.1% | 2.53% | 64.78倍 | 0.40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 |
| オーネックス | 178,000円 | +10.8% | +661.0% | 1.12% | 10.13倍 | 0.56倍 |
|
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 | 30,200円 | -26.1% | - | 0.00% | - | 0.65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
