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 |
|---|---|---|---|---|---|---|---|
| 2014/02/03 | 1,233 | 1,233 | 1,180 | 1,197 | -6 | -0.5% | 2,200 |
| 2014/01/31 | 1,190 | 1,205 | 1,190 | 1,203 | +13 | +1.1% | 2,600 |
| 2014/01/30 | 1,166 | 1,190 | 1,162 | 1,190 | -26 | -2.1% | 400 |
| 2014/01/29 | 1,146 | 1,216 | 1,145 | 1,216 | +71 | +6.2% | 600 |
| 2014/01/28 | 1,110 | 1,146 | 1,110 | 1,145 | +35 | +3.2% | 4,200 |
| 2014/01/27 | 1,101 | 1,128 | 1,101 | 1,110 | -40 | -3.5% | 1,700 |
| 2014/01/24 | 1,157 | 1,158 | 1,128 | 1,150 | -14 | -1.2% | 3,100 |
| 2014/01/23 | 1,157 | 1,164 | 1,142 | 1,164 | +37 | +3.3% | 1,300 |
| 2014/01/22 | 1,127 | 1,129 | 1,126 | 1,127 | +1 | +0.1% | 1,300 |
| 2014/01/21 | 1,125 | 1,135 | 1,125 | 1,126 | +1 | +0.1% | 1,400 |
| 2014/01/20 | 1,175 | 1,178 | 1,125 | 1,125 | -50 | -4.3% | 1,800 |
| 2014/01/17 | 1,153 | 1,182 | 1,153 | 1,175 | +24 | +2.1% | 800 |
| 2014/01/16 | 1,172 | 1,219 | 1,151 | 1,151 | +10 | +0.9% | 3,600 |
| 2014/01/15 | 1,095 | 1,141 | 1,095 | 1,141 | +50 | +4.6% | 2,500 |
| 2014/01/14 | 1,005 | 1,095 | 1,005 | 1,091 | +70 | +6.9% | 3,400 |
| 2014/01/10 | 1,030 | 1,030 | 1,020 | 1,021 | -9 | -0.9% | 800 |
| 2014/01/09 | 1,030 | 1,030 | 1,030 | 1,030 | -10 | -1% | 200 |
| 2014/01/08 | 1,039 | 1,040 | 1,039 | 1,040 | +2 | +0.2% | 3,000 |
| 2014/01/07 | 1,004 | 1,045 | 1,004 | 1,038 | +47 | +4.7% | 1,800 |
| 2014/01/06 | 991 | 991 | 991 | 991 | ±0 | ±0% | 100 |
| 2013/12/30 | 973 | 1,000 | 973 | 991 | - | - | 2,000 |
| 2013/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/12/26 | 967 | 981 | 967 | 980 | ±0 | ±0% | 3,500 |
| 2013/12/25 | 980 | 980 | 980 | 980 | ±0 | ±0% | 2,200 |
| 2013/12/24 | 980 | 980 | 962 | 980 | ±0 | ±0% | 3,500 |
| 2013/12/20 | 990 | 990 | 980 | 980 | -8 | -0.8% | 3,000 |
| 2013/12/19 | 985 | 990 | 985 | 988 | +7 | +0.7% | 1,200 |
| 2013/12/18 | 984 | 984 | 980 | 981 | -1 | -0.1% | 500 |
| 2013/12/17 | 1,000 | 1,000 | 982 | 982 | -8 | -0.8% | 2,500 |
| 2013/12/16 | 994 | 998 | 990 | 990 | ±0 | ±0% | 1,000 |
| 2013/12/13 | 1,000 | 1,000 | 985 | 990 | -7 | -0.7% | 3,800 |
| 2013/12/12 | 998 | 998 | 992 | 997 | -3 | -0.3% | 400 |
| 2013/12/11 | 999 | 1,000 | 999 | 1,000 | +1 | +0.1% | 400 |
| 2013/12/10 | 1,000 | 1,000 | 999 | 999 | +1 | +0.1% | 300 |
| 2013/12/09 | 982 | 998 | 982 | 998 | +13 | +1.3% | 2,600 |
| 2013/12/06 | 966 | 985 | 966 | 985 | -5 | -0.5% | 1,600 |
| 2013/12/05 | 987 | 990 | 987 | 990 | +4 | +0.4% | 500 |
| 2013/12/04 | 1,000 | 1,000 | 986 | 986 | -14 | -1.4% | 500 |
| 2013/12/03 | 1,000 | 1,005 | 1,000 | 1,000 | +1 | +0.1% | 2,100 |
| 2013/12/02 | 996 | 999 | 996 | 999 | ±0 | ±0% | 2,800 |
| 2013/11/29 | 999 | 999 | 989 | 999 | +4 | +0.4% | 1,300 |
| 2013/11/28 | 995 | 999 | 995 | 995 | -1 | -0.1% | 4,000 |
| 2013/11/27 | 997 | 997 | 989 | 996 | -1 | -0.1% | 900 |
| 2013/11/26 | 997 | 997 | 997 | 997 | +9 | +0.9% | 1,000 |
| 2013/11/25 | 980 | 988 | 971 | 988 | +8 | +0.8% | 1,000 |
| 2013/11/22 | 980 | 980 | 980 | 980 | -1 | -0.1% | 600 |
| 2013/11/21 | 981 | 981 | 981 | 981 | -9 | -0.9% | 100 |
| 2013/11/20 | 990 | 990 | 990 | 990 | ±0 | ±0% | 500 |
| 2013/11/19 | 995 | 995 | 990 | 990 | -7 | -0.7% | 1,100 |
| 2013/11/18 | 998 | 998 | 971 | 997 | +42 | +4.4% | 4,100 |
2751～
2800
件表示中 / 3693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 | 68,000円 | -1.5% | -30.3% | 2.94% | 17.30倍 | 0.34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 |
| Ｊ－ＭＡＸ | 31,300円 | -15.4% | - | 1.28% | - | 0.18倍 |
|
自動車用プレス部品。中国やタイに拠点、ホンダ向け７割弱。米国は１６年度撤退、東プレと提携 |
| アドバネクス | 87,600円 | +1.7% | - | 2.28% | - | 0.47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 |
| 協立ＡＴ | 59,700円 | -0.3% | -13.3% | 2.51% | 6.70倍 | 0.32倍 |
|
空調機器専業で中堅。ダンパーのシェア約３割で首位。２４時間換気装置など住宅用途を深耕中 |
| 昭和鉄 | - | +4.3% | +32.2% | - | - | - |
|
熱源・空調・熱処理炉など機器装置、橋の欄干など素形材、工事・保守が３本柱。１８８３年創業 |
市場注目の銘柄
チャート関連のコラム
