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 |
|---|---|---|---|---|---|---|---|
| 2010/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/30 | 920 | 920 | 920 | 920 | +30 | +3.4% | 100 |
| 2010/08/27 | 870 | 890 | 870 | 890 | +35 | +4.1% | 400 |
| 2010/08/26 | 855 | 855 | 855 | 855 | -15 | -1.7% | 100 |
| 2010/08/25 | 868 | 870 | 868 | 870 | - | - | 1,200 |
| 2010/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/23 | 891 | 891 | 861 | 878 | -13 | -1.5% | 900 |
| 2010/08/20 | 891 | 891 | 891 | 891 | -6 | -0.7% | 100 |
| 2010/08/19 | 897 | 897 | 897 | 897 | +6 | +0.7% | 800 |
| 2010/08/18 | 891 | 891 | 891 | 891 | -9 | -1% | 400 |
| 2010/08/17 | 900 | 900 | 900 | 900 | ±0 | ±0% | 400 |
| 2010/08/16 | 891 | 900 | 891 | 900 | +9 | +1% | 1,500 |
| 2010/08/13 | 910 | 913 | 890 | 891 | -19 | -2.1% | 1,200 |
| 2010/08/12 | 928 | 928 | 910 | 910 | -20 | -2.2% | 800 |
| 2010/08/11 | 942 | 942 | 930 | 930 | -14 | -1.5% | 900 |
| 2010/08/10 | 952 | 952 | 944 | 944 | -6 | -0.6% | 1,600 |
| 2010/08/09 | 960 | 960 | 950 | 950 | - | - | 1,500 |
| 2010/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/05 | 975 | 975 | 975 | 975 | +4 | +0.4% | 100 |
| 2010/08/04 | 972 | 972 | 971 | 971 | -14 | -1.4% | 600 |
| 2010/08/03 | 990 | 1,010 | 965 | 985 | -5 | -0.5% | 3,000 |
| 2010/08/02 | 1,021 | 1,050 | 970 | 990 | -151 | -13.2% | 13,600 |
| 2010/07/30 | 1,170 | 1,170 | 1,121 | 1,141 | - | - | 500 |
| 2010/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/28 | 1,170 | 1,170 | 1,170 | 1,170 | ±0 | ±0% | 300 |
| 2010/07/27 | 1,170 | 1,170 | 1,170 | 1,170 | +25 | +2.2% | 500 |
| 2010/07/26 | 1,150 | 1,150 | 1,145 | 1,145 | +5 | +0.4% | 200 |
| 2010/07/23 | 1,100 | 1,140 | 1,100 | 1,140 | +40 | +3.6% | 500 |
| 2010/07/22 | 1,110 | 1,110 | 1,100 | 1,100 | - | - | 300 |
| 2010/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/20 | 1,140 | 1,140 | 1,140 | 1,140 | ±0 | ±0% | 200 |
| 2010/07/16 | 1,150 | 1,150 | 1,120 | 1,140 | -10 | -0.9% | 600 |
| 2010/07/15 | 1,151 | 1,151 | 1,150 | 1,150 | ±0 | ±0% | 800 |
| 2010/07/14 | 1,150 | 1,150 | 1,150 | 1,150 | - | - | 100 |
| 2010/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/12 | 1,131 | 1,150 | 1,100 | 1,150 | -11 | -0.9% | 1,700 |
| 2010/07/09 | 1,161 | 1,161 | 1,161 | 1,161 | +1 | +0.1% | 300 |
| 2010/07/08 | 1,165 | 1,165 | 1,160 | 1,160 | - | - | 1,600 |
| 2010/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/05 | 1,200 | 1,200 | 1,160 | 1,160 | -44 | -3.7% | 700 |
| 2010/07/02 | 1,150 | 1,204 | 1,150 | 1,204 | +54 | +4.7% | 700 |
| 2010/07/01 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 600 |
| 2010/06/30 | 1,112 | 1,150 | 1,112 | 1,150 | ±0 | ±0% | 800 |
| 2010/06/29 | 1,150 | 1,152 | 1,150 | 1,150 | - | - | 500 |
| 2010/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/25 | 1,190 | 1,205 | 1,190 | 1,205 | +15 | +1.3% | 600 |
| 2010/06/24 | 1,190 | 1,190 | 1,190 | 1,190 | +10 | +0.8% | 300 |
| 2010/06/23 | 1,241 | 1,241 | 1,180 | 1,180 | -31 | -2.6% | 700 |
| 2010/06/22 | 1,211 | 1,211 | 1,211 | 1,211 | - | - | 100 |
3651～
3700
件表示中 / 3754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 | 62,500円 | -6.7% | -86.5% | 3.20% | - | 0.29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 |
| 昭和鉄 | 387,000円 | +5.4% | -18.0% | 2.58% | 4.25倍 | 0.34倍 |
|
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 |
| トーアミ | 53,400円 | +10.5% | - | - | - | - |
|
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 | 27,400円 | +10.9% | - | 2.92% | 21.27倍 | 0.31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 | 190,000円 | +10.8% | +661.0% | 1.05% | 10.81倍 | 0.60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 |
市場注目の銘柄
チャート関連のコラム
