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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/08/04 | 1,155 | 1,175 | 1,155 | 1,175 | +34 | +3% | 600 |
| 2014/08/01 | 1,190 | 1,190 | 1,141 | 1,141 | +31 | +2.8% | 3,000 |
| 2014/07/31 | 1,170 | 1,174 | 1,110 | 1,110 | -59 | -5% | 2,100 |
| 2014/07/30 | 1,125 | 1,169 | 1,107 | 1,169 | - | - | 4,400 |
| 2014/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/07/25 | 1,120 | 1,121 | 1,120 | 1,120 | ±0 | ±0% | 2,400 |
| 2014/07/24 | 1,119 | 1,150 | 1,119 | 1,120 | +4 | +0.4% | 1,100 |
| 2014/07/23 | 1,116 | 1,116 | 1,116 | 1,116 | - | - | 400 |
| 2014/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/07/18 | 1,130 | 1,131 | 1,130 | 1,130 | ±0 | ±0% | 500 |
| 2014/07/17 | 1,125 | 1,130 | 1,125 | 1,130 | -25 | -2.2% | 700 |
| 2014/07/16 | 1,160 | 1,176 | 1,155 | 1,155 | -5 | -0.4% | 1,000 |
| 2014/07/15 | 1,140 | 1,160 | 1,140 | 1,160 | - | - | 300 |
| 2014/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/07/10 | 1,143 | 1,143 | 1,140 | 1,140 | -10 | -0.9% | 1,100 |
| 2014/07/09 | 1,151 | 1,151 | 1,150 | 1,150 | +4 | +0.3% | 300 |
| 2014/07/08 | 1,172 | 1,174 | 1,146 | 1,146 | -30 | -2.6% | 1,400 |
| 2014/07/07 | 1,179 | 1,179 | 1,176 | 1,176 | +36 | +3.2% | 500 |
| 2014/07/04 | 1,142 | 1,142 | 1,139 | 1,140 | ±0 | ±0% | 700 |
| 2014/07/03 | 1,140 | 1,140 | 1,140 | 1,140 | +2 | +0.2% | 200 |
| 2014/07/02 | 1,138 | 1,138 | 1,138 | 1,138 | ±0 | ±0% | 100 |
| 2014/07/01 | 1,111 | 1,138 | 1,111 | 1,138 | +30 | +2.7% | 800 |
| 2014/06/30 | 1,138 | 1,138 | 1,108 | 1,108 | -30 | -2.6% | 1,300 |
| 2014/06/27 | 1,170 | 1,170 | 1,138 | 1,138 | -52 | -4.4% | 3,500 |
| 2014/06/26 | 1,274 | 1,274 | 1,180 | 1,190 | +51 | +4.5% | 14,600 |
| 2014/06/25 | 1,120 | 1,139 | 1,120 | 1,139 | +19 | +1.7% | 1,100 |
| 2014/06/24 | 1,110 | 1,120 | 1,100 | 1,120 | +4 | +0.4% | 1,200 |
| 2014/06/23 | 1,130 | 1,130 | 1,116 | 1,116 | -14 | -1.2% | 400 |
| 2014/06/20 | 1,137 | 1,138 | 1,130 | 1,130 | -7 | -0.6% | 700 |
| 2014/06/19 | 1,137 | 1,137 | 1,137 | 1,137 | +7 | +0.6% | 200 |
| 2014/06/18 | 1,130 | 1,130 | 1,130 | 1,130 | - | - | 300 |
| 2014/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/06/16 | 1,139 | 1,139 | 1,137 | 1,137 | ±0 | ±0% | 400 |
| 2014/06/13 | 1,086 | 1,137 | 1,086 | 1,137 | -2 | -0.2% | 1,300 |
| 2014/06/12 | 1,135 | 1,139 | 1,135 | 1,139 | +19 | +1.7% | 400 |
| 2014/06/11 | 1,095 | 1,120 | 1,095 | 1,120 | +30 | +2.8% | 1,100 |
| 2014/06/10 | 1,090 | 1,090 | 1,090 | 1,090 | -2 | -0.2% | 100 |
| 2014/06/09 | 1,118 | 1,118 | 1,092 | 1,092 | -7 | -0.6% | 200 |
| 2014/06/06 | 1,099 | 1,099 | 1,099 | 1,099 | +9 | +0.8% | 100 |
| 2014/06/05 | 1,101 | 1,109 | 1,090 | 1,090 | -12 | -1.1% | 600 |
| 2014/06/04 | 1,119 | 1,119 | 1,102 | 1,102 | -47 | -4.1% | 200 |
| 2014/06/03 | 1,061 | 1,149 | 1,061 | 1,149 | +71 | +6.6% | 1,000 |
| 2014/06/02 | 1,075 | 1,078 | 1,070 | 1,078 | +8 | +0.7% | 1,500 |
| 2014/05/30 | 1,080 | 1,080 | 1,070 | 1,070 | +20 | +1.9% | 200 |
| 2014/05/29 | 1,050 | 1,050 | 1,041 | 1,050 | -1 | -0.1% | 3,100 |
| 2014/05/28 | 1,055 | 1,060 | 1,051 | 1,051 | +1 | +0.1% | 700 |
| 2014/05/27 | 1,040 | 1,050 | 1,040 | 1,050 | +12 | +1.2% | 1,500 |
2701～
2750
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
