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 |
---|---|---|---|---|---|---|---|
2019/09/20 | 1,895 | 1,903 | 1,874 | 1,898 | +17 | +0.9% | 29,900 |
2019/09/19 | 1,844 | 1,894 | 1,844 | 1,881 | +53 | +2.9% | 40,800 |
2019/09/18 | 1,861 | 1,861 | 1,813 | 1,828 | -54 | -2.9% | 37,200 |
2019/09/17 | 1,889 | 1,894 | 1,848 | 1,882 | -1 | -0.1% | 34,100 |
2019/09/13 | 1,871 | 1,884 | 1,838 | 1,883 | +19 | +1% | 83,100 |
2019/09/12 | 1,845 | 1,883 | 1,816 | 1,864 | +53 | +2.9% | 49,400 |
2019/09/11 | 1,780 | 1,816 | 1,764 | 1,811 | +50 | +2.8% | 70,200 |
2019/09/10 | 1,762 | 1,770 | 1,737 | 1,761 | +5 | +0.3% | 44,700 |
2019/09/09 | 1,732 | 1,769 | 1,727 | 1,756 | +34 | +2% | 27,800 |
2019/09/06 | 1,766 | 1,784 | 1,713 | 1,722 | -38 | -2.2% | 36,500 |
2019/09/05 | 1,752 | 1,807 | 1,751 | 1,760 | +20 | +1.1% | 44,200 |
2019/09/04 | 1,733 | 1,755 | 1,714 | 1,740 | -1 | -0.1% | 35,200 |
2019/09/03 | 1,713 | 1,743 | 1,712 | 1,741 | +28 | +1.6% | 15,500 |
2019/09/02 | 1,735 | 1,746 | 1,704 | 1,713 | -34 | -1.9% | 16,700 |
2019/08/30 | 1,688 | 1,752 | 1,688 | 1,747 | +92 | +5.6% | 36,300 |
2019/08/29 | 1,696 | 1,696 | 1,641 | 1,655 | -38 | -2.2% | 22,400 |
2019/08/28 | 1,678 | 1,700 | 1,665 | 1,693 | +18 | +1.1% | 26,600 |
2019/08/27 | 1,680 | 1,695 | 1,670 | 1,675 | +25 | +1.5% | 24,100 |
2019/08/26 | 1,660 | 1,672 | 1,640 | 1,650 | -66 | -3.8% | 36,600 |
2019/08/23 | 1,722 | 1,731 | 1,706 | 1,716 | -1 | -0.1% | 24,800 |
2019/08/22 | 1,761 | 1,766 | 1,709 | 1,717 | -20 | -1.2% | 37,600 |
2019/08/21 | 1,737 | 1,755 | 1,737 | 1,737 | -36 | -2% | 16,100 |
2019/08/20 | 1,748 | 1,775 | 1,748 | 1,773 | +33 | +1.9% | 20,900 |
2019/08/19 | 1,738 | 1,779 | 1,732 | 1,740 | +19 | +1.1% | 29,800 |
2019/08/16 | 1,720 | 1,739 | 1,702 | 1,721 | -19 | -1.1% | 35,000 |
2019/08/15 | 1,713 | 1,764 | 1,705 | 1,740 | -38 | -2.1% | 30,900 |
2019/08/14 | 1,787 | 1,793 | 1,756 | 1,778 | +31 | +1.8% | 27,500 |
2019/08/13 | 1,780 | 1,780 | 1,710 | 1,747 | -17 | -1% | 44,300 |
2019/08/09 | 1,773 | 1,786 | 1,759 | 1,764 | +15 | +0.9% | 23,500 |
2019/08/08 | 1,743 | 1,781 | 1,730 | 1,749 | -23 | -1.3% | 37,700 |
2019/08/07 | 1,800 | 1,820 | 1,700 | 1,772 | +17 | +1% | 35,700 |
2019/08/06 | 1,748 | 1,787 | 1,724 | 1,755 | -21 | -1.2% | 43,700 |
2019/08/05 | 1,823 | 1,836 | 1,753 | 1,776 | -69 | -3.7% | 51,700 |
2019/08/02 | 1,945 | 1,945 | 1,832 | 1,845 | -149 | -7.5% | 53,400 |
2019/08/01 | 1,993 | 2,003 | 1,975 | 1,994 | -12 | -0.6% | 13,300 |
2019/07/31 | 1,997 | 2,037 | 1,988 | 2,006 | -6 | -0.3% | 34,800 |
2019/07/30 | 1,965 | 2,022 | 1,965 | 2,012 | +61 | +3.1% | 42,700 |
2019/07/29 | 1,982 | 1,990 | 1,937 | 1,951 | -45 | -2.3% | 20,000 |
2019/07/26 | 2,027 | 2,027 | 1,981 | 1,996 | -42 | -2.1% | 15,400 |
2019/07/25 | 1,979 | 2,049 | 1,979 | 2,038 | +56 | +2.8% | 38,700 |
2019/07/24 | 1,965 | 1,992 | 1,945 | 1,982 | +7 | +0.4% | 48,900 |
2019/07/23 | 1,948 | 1,979 | 1,921 | 1,975 | +23 | +1.2% | 44,500 |
2019/07/22 | 1,950 | 1,961 | 1,927 | 1,952 | +19 | +1% | 36,100 |
2019/07/19 | 1,881 | 1,934 | 1,881 | 1,933 | +59 | +3.1% | 23,100 |
2019/07/18 | 1,955 | 1,957 | 1,867 | 1,874 | -102 | -5.2% | 52,200 |
2019/07/17 | 1,997 | 2,013 | 1,958 | 1,976 | -31 | -1.5% | 38,200 |
2019/07/16 | 1,983 | 2,024 | 1,983 | 2,007 | +8 | +0.4% | 16,100 |
2019/07/12 | 2,047 | 2,050 | 1,990 | 1,999 | -39 | -1.9% | 17,600 |
2019/07/11 | 2,028 | 2,049 | 2,007 | 2,038 | +16 | +0.8% | 30,700 |
2019/07/10 | 2,015 | 2,033 | 1,973 | 2,022 | +5 | +0.2% | 39,200 |
1251~
1300
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