三ツ星ベルトの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2020/02/21 | 1,721 | 1,777 | 1,721 | 1,754 | +27 | +1.6% | 43,000 |
2020/02/20 | 1,732 | 1,755 | 1,723 | 1,727 | +4 | +0.2% | 28,800 |
2020/02/19 | 1,734 | 1,749 | 1,721 | 1,723 | -1 | -0.1% | 32,900 |
2020/02/18 | 1,781 | 1,781 | 1,717 | 1,724 | -72 | -4% | 36,800 |
2020/02/17 | 1,801 | 1,806 | 1,774 | 1,796 | -29 | -1.6% | 24,600 |
2020/02/14 | 1,811 | 1,838 | 1,792 | 1,825 | -15 | -0.8% | 47,200 |
2020/02/13 | 1,843 | 1,848 | 1,816 | 1,840 | -1 | -0.1% | 35,400 |
2020/02/12 | 1,841 | 1,851 | 1,820 | 1,841 | -5 | -0.3% | 36,400 |
2020/02/10 | 1,844 | 1,880 | 1,844 | 1,846 | -118 | -6% | 44,800 |
2020/02/07 | 1,963 | 1,986 | 1,917 | 1,964 | -18 | -0.9% | 32,500 |
2020/02/06 | 1,984 | 2,016 | 1,971 | 1,982 | +7 | +0.4% | 45,300 |
2020/02/05 | 1,890 | 1,984 | 1,872 | 1,975 | +102 | +5.4% | 57,700 |
2020/02/04 | 1,850 | 1,878 | 1,840 | 1,873 | +18 | +1% | 29,900 |
2020/02/03 | 1,846 | 1,877 | 1,846 | 1,855 | -45 | -2.4% | 17,700 |
2020/01/31 | 1,899 | 1,922 | 1,889 | 1,900 | +22 | +1.2% | 27,800 |
2020/01/30 | 1,935 | 1,939 | 1,866 | 1,878 | -63 | -3.2% | 35,800 |
2020/01/29 | 1,922 | 1,945 | 1,919 | 1,941 | +30 | +1.6% | 19,300 |
2020/01/28 | 1,912 | 1,930 | 1,875 | 1,911 | -10 | -0.5% | 31,400 |
2020/01/27 | 1,950 | 1,955 | 1,903 | 1,921 | -67 | -3.4% | 38,500 |
2020/01/24 | 2,021 | 2,021 | 1,986 | 1,988 | -39 | -1.9% | 22,300 |
2020/01/23 | 2,053 | 2,078 | 2,022 | 2,027 | -32 | -1.6% | 14,100 |
2020/01/22 | 2,045 | 2,084 | 2,042 | 2,059 | +9 | +0.4% | 25,000 |
2020/01/21 | 2,028 | 2,073 | 2,011 | 2,050 | +3 | +0.1% | 18,000 |
2020/01/20 | 2,032 | 2,074 | 2,032 | 2,047 | +42 | +2.1% | 29,600 |
2020/01/17 | 1,989 | 2,010 | 1,989 | 2,005 | +32 | +1.6% | 17,900 |
2020/01/16 | 1,992 | 2,000 | 1,971 | 1,973 | -32 | -1.6% | 15,400 |
2020/01/15 | 2,006 | 2,023 | 1,976 | 2,005 | -5 | -0.2% | 20,200 |
2020/01/14 | 2,061 | 2,061 | 1,995 | 2,010 | -43 | -2.1% | 33,200 |
2020/01/10 | 2,059 | 2,065 | 2,038 | 2,053 | +2 | +0.1% | 18,000 |
2020/01/09 | 2,042 | 2,059 | 2,017 | 2,051 | +40 | +2% | 13,200 |
2020/01/08 | 2,046 | 2,046 | 2,005 | 2,011 | -79 | -3.8% | 39,500 |
2020/01/07 | 2,043 | 2,097 | 2,042 | 2,090 | +70 | +3.5% | 29,600 |
2020/01/06 | 2,040 | 2,049 | 2,009 | 2,020 | -88 | -4.2% | 35,900 |
2019/12/30 | 2,124 | 2,124 | 2,077 | 2,108 | -30 | -1.4% | 19,100 |
2019/12/27 | 2,153 | 2,153 | 2,124 | 2,138 | +6 | +0.3% | 12,900 |
2019/12/26 | 2,080 | 2,132 | 2,060 | 2,132 | +47 | +2.3% | 29,600 |
2019/12/25 | 2,115 | 2,115 | 2,072 | 2,085 | -40 | -1.9% | 14,800 |
2019/12/24 | 2,148 | 2,152 | 2,114 | 2,125 | -1 | ±0% | 16,100 |
2019/12/23 | 2,169 | 2,182 | 2,115 | 2,126 | -27 | -1.3% | 21,200 |
2019/12/20 | 2,173 | 2,174 | 2,143 | 2,153 | -14 | -0.6% | 39,400 |
2019/12/19 | 2,169 | 2,169 | 2,134 | 2,167 | -3 | -0.1% | 12,200 |
2019/12/18 | 2,200 | 2,200 | 2,129 | 2,170 | -33 | -1.5% | 23,800 |
2019/12/17 | 2,200 | 2,223 | 2,183 | 2,203 | +33 | +1.5% | 39,800 |
2019/12/16 | 2,198 | 2,200 | 2,167 | 2,170 | -29 | -1.3% | 16,000 |
2019/12/13 | 2,200 | 2,240 | 2,185 | 2,199 | +60 | +2.8% | 72,300 |
2019/12/12 | 2,174 | 2,174 | 2,105 | 2,139 | -26 | -1.2% | 26,400 |
2019/12/11 | 2,191 | 2,191 | 2,145 | 2,165 | -26 | -1.2% | 14,400 |
2019/12/10 | 2,209 | 2,215 | 2,176 | 2,191 | +1 | ±0% | 25,100 |
2019/12/09 | 2,191 | 2,191 | 2,169 | 2,190 | +37 | +1.7% | 14,900 |
2019/12/06 | 2,126 | 2,155 | 2,125 | 2,153 | +48 | +2.3% | 28,200 |
1151~
1200
件表示中 / 3572件
類似銘柄と比較する
現在ご覧いただいている「三星ベ」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 |
---|---|---|---|---|---|---|---|---|
三星ベ | 388,000円 | +5.3% | -10.5% | 4.64% | 11.84倍 | 1.12倍 |
|
Vベルトなど伝動ベルトの大手。自動車用中心に産業機械用、OA機器に製造販売。建材も |
TOYOTIRE | 217,300円 | +1.3% | -11.7% | 4.83% | 6.69倍 | 0.74倍 |
|
タイヤ国内4位。北米での大口径SUV用に強み。自動車ゴム製品も。三菱商事が筆頭株主 |
住友理工 | 160,000円 | -0.1% | +6.5% | 3.31% | 7.48倍 | 0.83倍 |
|
自動車用防振ゴム大手。トヨタほか自動車各社へ納入、建機や事務機器向け部品も。住友電工系 |
ニッタ | 368,500円 | +1.6% | -0.1% | 3.58% | 10.18倍 | 0.72倍 |
|
伝動用ベルト草分け、ホースと2本柱。半導体消耗品と自動車用ベルトの合弁持分2社貢献大 |
オカモト | 522,000円 | +4.6% | -14.0% | 2.30% | 13.53倍 | 1.02倍 |
|
プラスチックフィルムと建装、産業資材が主。コンドームや自動車内装材、壁紙等と多角展開 |
市場注目の銘柄
チャート関連のコラム