三ッ星の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,542 | 1,550 | 1,521 | 1,550 | -50 | -3.1% | 13,300 |
| 2024/04/25 | 1,597 | 1,600 | 1,517 | 1,600 | +30 | +1.9% | 13,000 |
| 2024/04/24 | 1,590 | 1,623 | 1,555 | 1,570 | -55 | -3.4% | 22,700 |
| 2024/04/23 | 1,617 | 1,677 | 1,589 | 1,625 | +5 | +0.3% | 26,400 |
| 2024/04/22 | 1,578 | 1,640 | 1,577 | 1,620 | +18 | +1.1% | 21,800 |
| 2024/04/19 | 1,650 | 1,650 | 1,585 | 1,602 | -79 | -4.7% | 13,200 |
| 2024/04/18 | 1,601 | 1,700 | 1,601 | 1,681 | +42 | +2.6% | 7,100 |
| 2024/04/17 | 1,635 | 1,654 | 1,588 | 1,639 | -3 | -0.2% | 13,400 |
| 2024/04/16 | 1,641 | 1,650 | 1,602 | 1,642 | -2 | -0.1% | 6,800 |
| 2024/04/15 | 1,695 | 1,695 | 1,644 | 1,644 | -53 | -3.1% | 7,500 |
| 2024/04/12 | 1,709 | 1,719 | 1,695 | 1,697 | -3 | -0.2% | 7,200 |
| 2024/04/11 | 1,675 | 1,706 | 1,660 | 1,700 | -4 | -0.2% | 7,200 |
| 2024/04/10 | 1,724 | 1,735 | 1,662 | 1,704 | ±0 | ±0% | 23,000 |
| 2024/04/09 | 1,727 | 1,767 | 1,704 | 1,704 | -39 | -2.2% | 13,200 |
| 2024/04/08 | 1,645 | 1,746 | 1,645 | 1,743 | +99 | +6% | 23,900 |
| 2024/04/05 | 1,714 | 1,726 | 1,521 | 1,644 | -110 | -6.3% | 78,500 |
| 2024/04/04 | 1,834 | 1,834 | 1,750 | 1,754 | -80 | -4.4% | 26,900 |
| 2024/04/03 | 1,789 | 1,860 | 1,775 | 1,834 | +36 | +2% | 15,700 |
| 2024/04/02 | 1,873 | 1,874 | 1,798 | 1,798 | -75 | -4% | 15,700 |
| 2024/04/01 | 1,926 | 1,940 | 1,862 | 1,873 | -53 | -2.8% | 18,800 |
| 2024/03/29 | 1,912 | 1,992 | 1,909 | 1,926 | +8 | +0.4% | 22,200 |
| 2024/03/28 | 1,887 | 1,940 | 1,882 | 1,918 | +54 | +2.9% | 13,400 |
| 2024/03/27 | 1,864 | 1,902 | 1,864 | 1,864 | -10 | -0.5% | 6,500 |
| 2024/03/26 | 1,875 | 1,914 | 1,863 | 1,874 | ±0 | ±0% | 5,900 |
| 2024/03/25 | 1,880 | 1,916 | 1,868 | 1,874 | -3 | -0.2% | 17,200 |
| 2024/03/22 | 1,831 | 1,999 | 1,809 | 1,877 | +39 | +2.1% | 16,900 |
| 2024/03/21 | 1,849 | 1,862 | 1,818 | 1,838 | -11 | -0.6% | 10,400 |
| 2024/03/19 | 1,778 | 1,849 | 1,745 | 1,849 | +45 | +2.5% | 13,800 |
| 2024/03/18 | 1,752 | 1,835 | 1,751 | 1,804 | +12 | +0.7% | 29,800 |
| 2024/03/15 | 1,847 | 1,847 | 1,788 | 1,792 | -55 | -3% | 6,800 |
| 2024/03/14 | 1,788 | 1,870 | 1,745 | 1,847 | +45 | +2.5% | 22,800 |
| 2024/03/13 | 1,860 | 1,860 | 1,773 | 1,802 | -39 | -2.1% | 18,500 |
| 2024/03/12 | 1,855 | 1,900 | 1,800 | 1,841 | -39 | -2.1% | 27,800 |
| 2024/03/11 | 1,918 | 1,952 | 1,837 | 1,880 | -78 | -4% | 39,900 |
| 2024/03/08 | 2,016 | 2,016 | 1,943 | 1,958 | -23 | -1.2% | 20,400 |
| 2024/03/07 | 2,032 | 2,032 | 1,966 | 1,981 | -30 | -1.5% | 15,000 |
| 2024/03/06 | 2,011 | 2,065 | 2,010 | 2,011 | ±0 | ±0% | 22,200 |
| 2024/03/05 | 1,999 | 2,025 | 1,960 | 2,011 | +12 | +0.6% | 26,800 |
| 2024/03/04 | 2,017 | 2,026 | 1,979 | 1,999 | -5 | -0.2% | 20,900 |
| 2024/03/01 | 2,016 | 2,049 | 2,004 | 2,004 | ±0 | ±0% | 15,100 |
| 2024/02/29 | 2,011 | 2,046 | 1,980 | 2,004 | -5 | -0.2% | 24,700 |
| 2024/02/28 | 1,974 | 2,016 | 1,972 | 2,009 | +35 | +1.8% | 22,800 |
| 2024/02/27 | 2,007 | 2,007 | 1,955 | 1,974 | -33 | -1.6% | 18,800 |
| 2024/02/26 | 1,918 | 2,012 | 1,897 | 2,007 | +84 | +4.4% | 43,600 |
| 2024/02/22 | 2,004 | 2,004 | 1,923 | 1,923 | -89 | -4.4% | 55,100 |
| 2024/02/21 | 2,025 | 2,030 | 1,988 | 2,012 | -16 | -0.8% | 34,500 |
| 2024/02/20 | 2,087 | 2,087 | 2,000 | 2,028 | -21 | -1% | 32,200 |
| 2024/02/19 | 2,055 | 2,080 | 2,043 | 2,049 | +4 | +0.2% | 20,300 |
| 2024/02/16 | 2,062 | 2,099 | 2,045 | 2,045 | -13 | -0.6% | 21,900 |
| 2024/02/15 | 2,110 | 2,144 | 2,058 | 2,058 | -51 | -2.4% | 30,700 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「三ッ星」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 |
|---|---|---|---|---|---|---|---|---|
| 三ッ星 | 155,000円 | +0.5% | -33.8% | 1.10% | 31.39倍 | 0.83倍 |
|
キャブタイヤケーブルとプラスチック成形品（ポリマテック）が２本柱。フィリピンに生産拠点 |
| 中外鉱 | 3,100円 | +15.9% | -29.0% | 3.23% | 19.87倍 | 1.23倍 |
|
金など貴金属をリサイクル販売。不動産、中古機械、アニメグッズ販売も。先物投資は当面休止 |
| 日精鉱 | 254,100円 | -2.1% | -11.5% | 3.15% | 12.42倍 | 0.66倍 |
|
難燃助剤用三酸化アンチモンでシェア７割。子会社が製造する電子部品向け微粉末金属粉も柱 |
| アサカ理研 | 106,100円 | -0.5% | -49.5% | 0.75% | 16.32倍 | 1.26倍 |
|
独自技術使った電子部品からの貴金属回収、精錬等が柱。エッチング液回収など環境事業も注力 |
| 日伸銅 | 206,500円 | -13.7% | -32.2% | 0.48% | 6.30倍 | 0.42倍 |
|
黄銅棒・線大手。住宅向けが主力。サンエツ金属にメッキ線事業を譲渡。ＣＫサンエツの子会社 |
市場注目の銘柄
チャート関連のコラム
