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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,223 | 1,245 | 1,210 | 1,245 | +31 | +2.6% | 63,000 |
| 2017/07/10 | 1,247 | 1,247 | 1,214 | 1,214 | -11 | -0.9% | 92,000 |
| 2017/07/07 | 1,223 | 1,240 | 1,220 | 1,225 | -11 | -0.9% | 89,000 |
| 2017/07/06 | 1,215 | 1,240 | 1,215 | 1,236 | +22 | +1.8% | 58,000 |
| 2017/07/05 | 1,231 | 1,239 | 1,210 | 1,214 | -17 | -1.4% | 137,000 |
| 2017/07/04 | 1,248 | 1,251 | 1,228 | 1,231 | -13 | -1% | 43,000 |
| 2017/07/03 | 1,249 | 1,255 | 1,237 | 1,244 | -3 | -0.2% | 86,000 |
| 2017/06/30 | 1,249 | 1,249 | 1,230 | 1,247 | -4 | -0.3% | 45,000 |
| 2017/06/29 | 1,239 | 1,255 | 1,233 | 1,251 | +20 | +1.6% | 75,000 |
| 2017/06/28 | 1,243 | 1,256 | 1,226 | 1,231 | -19 | -1.5% | 160,000 |
| 2017/06/27 | 1,244 | 1,250 | 1,242 | 1,250 | +10 | +0.8% | 67,000 |
| 2017/06/26 | 1,238 | 1,246 | 1,234 | 1,240 | +5 | +0.4% | 58,000 |
| 2017/06/23 | 1,234 | 1,245 | 1,231 | 1,235 | -5 | -0.4% | 39,000 |
| 2017/06/22 | 1,233 | 1,249 | 1,225 | 1,240 | +7 | +0.6% | 115,000 |
| 2017/06/21 | 1,230 | 1,234 | 1,220 | 1,233 | -2 | -0.2% | 100,000 |
| 2017/06/20 | 1,199 | 1,239 | 1,199 | 1,235 | +43 | +3.6% | 168,000 |
| 2017/06/19 | 1,160 | 1,194 | 1,160 | 1,192 | +42 | +3.7% | 67,000 |
| 2017/06/16 | 1,166 | 1,193 | 1,145 | 1,150 | -13 | -1.1% | 193,000 |
| 2017/06/15 | 1,167 | 1,175 | 1,161 | 1,163 | -4 | -0.3% | 87,000 |
| 2017/06/14 | 1,184 | 1,184 | 1,166 | 1,167 | -12 | -1% | 74,000 |
| 2017/06/13 | 1,179 | 1,184 | 1,169 | 1,179 | -1 | -0.1% | 60,000 |
| 2017/06/12 | 1,185 | 1,191 | 1,179 | 1,180 | -1 | -0.1% | 46,000 |
| 2017/06/09 | 1,171 | 1,200 | 1,171 | 1,181 | +10 | +0.9% | 123,000 |
| 2017/06/08 | 1,185 | 1,192 | 1,170 | 1,171 | -11 | -0.9% | 78,000 |
| 2017/06/07 | 1,173 | 1,187 | 1,171 | 1,182 | +9 | +0.8% | 88,000 |
| 2017/06/06 | 1,191 | 1,194 | 1,163 | 1,173 | -25 | -2.1% | 95,000 |
| 2017/06/05 | 1,200 | 1,214 | 1,193 | 1,198 | -12 | -1% | 79,000 |
| 2017/06/02 | 1,193 | 1,213 | 1,186 | 1,210 | +32 | +2.7% | 126,000 |
| 2017/06/01 | 1,171 | 1,185 | 1,171 | 1,178 | +14 | +1.2% | 74,000 |
| 2017/05/31 | 1,164 | 1,168 | 1,148 | 1,164 | +3 | +0.3% | 139,000 |
| 2017/05/30 | 1,147 | 1,163 | 1,144 | 1,161 | +7 | +0.6% | 74,000 |
| 2017/05/29 | 1,152 | 1,161 | 1,138 | 1,154 | +2 | +0.2% | 62,000 |
| 2017/05/26 | 1,181 | 1,181 | 1,145 | 1,152 | -22 | -1.9% | 95,000 |
| 2017/05/25 | 1,185 | 1,193 | 1,170 | 1,174 | -12 | -1% | 132,000 |
| 2017/05/24 | 1,131 | 1,194 | 1,130 | 1,186 | +57 | +5% | 313,000 |
| 2017/05/23 | 1,128 | 1,136 | 1,125 | 1,129 | +1 | +0.1% | 74,000 |
| 2017/05/22 | 1,122 | 1,134 | 1,121 | 1,128 | -3 | -0.3% | 77,000 |
| 2017/05/19 | 1,122 | 1,134 | 1,117 | 1,131 | +9 | +0.8% | 73,000 |
| 2017/05/18 | 1,121 | 1,133 | 1,115 | 1,122 | -10 | -0.9% | 105,000 |
| 2017/05/17 | 1,127 | 1,138 | 1,125 | 1,132 | -5 | -0.4% | 98,000 |
| 2017/05/16 | 1,137 | 1,140 | 1,120 | 1,137 | +11 | +1% | 110,000 |
| 2017/05/15 | 1,138 | 1,140 | 1,118 | 1,126 | -3 | -0.3% | 109,000 |
| 2017/05/12 | 1,137 | 1,150 | 1,110 | 1,129 | -25 | -2.2% | 131,000 |
| 2017/05/11 | 1,142 | 1,159 | 1,140 | 1,154 | +12 | +1.1% | 78,000 |
| 2017/05/10 | 1,125 | 1,152 | 1,122 | 1,142 | +16 | +1.4% | 153,000 |
| 2017/05/09 | 1,113 | 1,128 | 1,113 | 1,126 | -2 | -0.2% | 72,000 |
| 2017/05/08 | 1,100 | 1,141 | 1,100 | 1,128 | +37 | +3.4% | 186,000 |
| 2017/05/02 | 1,094 | 1,108 | 1,091 | 1,091 | +1 | +0.1% | 93,000 |
| 2017/05/01 | 1,060 | 1,097 | 1,060 | 1,090 | +21 | +2% | 125,000 |
| 2017/04/28 | 1,078 | 1,078 | 1,062 | 1,069 | -11 | -1% | 106,000 |
1801～
1850
件表示中 / 3586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 | 420,500円 | +5.3% | -10.5% | 4.28% | 12.83倍 | 1.27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 | 242,600円 | +1.3% | -4.7% | 4.53% | 6.23倍 | 0.82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 | 160,100円 | -0.1% | +6.5% | 3.31% | 7.48倍 | 0.84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 | 359,000円 | +1.6% | -0.1% | 3.68% | 9.93倍 | 0.66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 | 547,000円 | +4.6% | -14.0% | 2.19% | 14.18倍 | 1.07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
該当銘柄がありません
チャート関連のコラム
