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 |
---|---|---|---|---|---|---|---|
2019/07/09 | 2,101 | 2,106 | 2,014 | 2,017 | -92 | -4.4% | 34,300 |
2019/07/08 | 2,118 | 2,133 | 2,101 | 2,109 | -14 | -0.7% | 35,300 |
2019/07/05 | 2,131 | 2,148 | 2,114 | 2,123 | +2 | +0.1% | 22,500 |
2019/07/04 | 2,111 | 2,137 | 2,096 | 2,121 | +8 | +0.4% | 24,000 |
2019/07/03 | 2,082 | 2,128 | 2,066 | 2,113 | +28 | +1.3% | 28,500 |
2019/07/02 | 1,996 | 2,086 | 1,996 | 2,085 | +81 | +4% | 49,600 |
2019/07/01 | 1,942 | 2,007 | 1,925 | 2,004 | +102 | +5.4% | 53,100 |
2019/06/28 | 1,884 | 1,925 | 1,877 | 1,902 | -4 | -0.2% | 49,900 |
2019/06/27 | 1,870 | 1,909 | 1,870 | 1,906 | +44 | +2.4% | 37,200 |
2019/06/26 | 1,858 | 1,895 | 1,844 | 1,862 | -14 | -0.7% | 49,100 |
2019/06/25 | 1,907 | 1,909 | 1,865 | 1,876 | -54 | -2.8% | 40,700 |
2019/06/24 | 1,939 | 1,976 | 1,917 | 1,930 | -9 | -0.5% | 32,500 |
2019/06/21 | 1,903 | 1,970 | 1,886 | 1,939 | +39 | +2.1% | 117,500 |
2019/06/20 | 1,902 | 1,918 | 1,891 | 1,900 | -11 | -0.6% | 29,400 |
2019/06/19 | 1,867 | 1,914 | 1,867 | 1,911 | +52 | +2.8% | 55,400 |
2019/06/18 | 1,885 | 1,924 | 1,843 | 1,859 | -23 | -1.2% | 47,100 |
2019/06/17 | 1,939 | 1,944 | 1,863 | 1,882 | -38 | -2% | 43,200 |
2019/06/14 | 1,951 | 1,951 | 1,910 | 1,920 | -41 | -2.1% | 49,700 |
2019/06/13 | 2,030 | 2,047 | 1,944 | 1,961 | -94 | -4.6% | 48,000 |
2019/06/12 | 2,067 | 2,079 | 2,041 | 2,055 | -13 | -0.6% | 19,700 |
2019/06/11 | 2,065 | 2,080 | 2,042 | 2,068 | +3 | +0.1% | 33,300 |
2019/06/10 | 2,063 | 2,074 | 2,045 | 2,065 | +35 | +1.7% | 19,500 |
2019/06/07 | 2,012 | 2,030 | 1,973 | 2,030 | +18 | +0.9% | 13,700 |
2019/06/06 | 2,068 | 2,075 | 2,009 | 2,012 | -56 | -2.7% | 17,900 |
2019/06/05 | 2,000 | 2,086 | 1,989 | 2,068 | +78 | +3.9% | 68,000 |
2019/06/04 | 1,956 | 2,000 | 1,949 | 1,990 | +47 | +2.4% | 36,000 |
2019/06/03 | 1,940 | 1,948 | 1,925 | 1,943 | -29 | -1.5% | 19,300 |
2019/05/31 | 1,998 | 1,998 | 1,958 | 1,972 | -43 | -2.1% | 35,100 |
2019/05/30 | 2,032 | 2,050 | 2,005 | 2,015 | -50 | -2.4% | 18,200 |
2019/05/29 | 2,020 | 2,090 | 1,999 | 2,065 | -5 | -0.2% | 38,200 |
2019/05/28 | 2,035 | 2,089 | 2,029 | 2,070 | +30 | +1.5% | 89,000 |
2019/05/27 | 2,056 | 2,077 | 1,999 | 2,040 | -22 | -1.1% | 23,600 |
2019/05/24 | 1,989 | 2,065 | 1,980 | 2,062 | +58 | +2.9% | 32,100 |
2019/05/23 | 1,996 | 2,015 | 1,984 | 2,004 | -5 | -0.2% | 25,800 |
2019/05/22 | 2,064 | 2,064 | 1,984 | 2,009 | -55 | -2.7% | 33,600 |
2019/05/21 | 2,115 | 2,116 | 2,060 | 2,064 | -86 | -4% | 24,400 |
2019/05/20 | 2,178 | 2,178 | 2,113 | 2,150 | -28 | -1.3% | 27,200 |
2019/05/17 | 2,184 | 2,199 | 2,126 | 2,178 | +94 | +4.5% | 50,200 |
2019/05/16 | 2,044 | 2,094 | 2,027 | 2,084 | +39 | +1.9% | 58,300 |
2019/05/15 | 2,000 | 2,047 | 1,923 | 2,045 | +151 | +8% | 76,400 |
2019/05/14 | 1,825 | 1,901 | 1,797 | 1,894 | +29 | +1.6% | 50,900 |
2019/05/13 | 1,898 | 1,930 | 1,863 | 1,865 | -32 | -1.7% | 22,800 |
2019/05/10 | 1,891 | 1,927 | 1,888 | 1,897 | +9 | +0.5% | 43,700 |
2019/05/09 | 1,931 | 1,931 | 1,876 | 1,888 | -67 | -3.4% | 37,000 |
2019/05/08 | 2,031 | 2,032 | 1,939 | 1,955 | -118 | -5.7% | 52,300 |
2019/05/07 | 2,106 | 2,106 | 2,050 | 2,073 | -33 | -1.6% | 20,100 |
2019/04/26 | 2,115 | 2,129 | 2,075 | 2,106 | -30 | -1.4% | 32,500 |
2019/04/25 | 2,126 | 2,146 | 2,091 | 2,136 | +9 | +0.4% | 22,100 |
2019/04/24 | 2,146 | 2,169 | 2,116 | 2,127 | -14 | -0.7% | 26,300 |
2019/04/23 | 2,133 | 2,169 | 2,117 | 2,141 | +8 | +0.4% | 17,200 |
1301~
1350
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