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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 3,125 | 3,190 | 3,085 | 3,175 | +50 | +1.6% | 7,700 |
| 2023/01/24 | 3,035 | 3,150 | 3,020 | 3,125 | +100 | +3.3% | 13,700 |
| 2023/01/23 | 3,160 | 3,160 | 3,025 | 3,025 | -90 | -2.9% | 4,200 |
| 2023/01/20 | 3,000 | 3,115 | 3,000 | 3,115 | +85 | +2.8% | 10,100 |
| 2023/01/19 | 3,080 | 3,230 | 3,030 | 3,030 | -50 | -1.6% | 15,300 |
| 2023/01/18 | 3,040 | 3,080 | 2,988 | 3,080 | +45 | +1.5% | 5,200 |
| 2023/01/17 | 3,000 | 3,035 | 2,970 | 3,035 | +45 | +1.5% | 3,200 |
| 2023/01/16 | 3,045 | 3,050 | 2,990 | 2,990 | -25 | -0.8% | 2,600 |
| 2023/01/13 | 3,005 | 3,070 | 2,995 | 3,015 | +20 | +0.7% | 3,900 |
| 2023/01/12 | 3,175 | 3,175 | 2,951 | 2,995 | -110 | -3.5% | 10,100 |
| 2023/01/11 | 3,120 | 3,265 | 3,105 | 3,105 | ±0 | ±0% | 9,100 |
| 2023/01/10 | 3,050 | 3,185 | 3,050 | 3,105 | +85 | +2.8% | 6,600 |
| 2023/01/06 | 2,955 | 3,070 | 2,907 | 3,020 | +65 | +2.2% | 8,700 |
| 2023/01/05 | 3,015 | 3,015 | 2,946 | 2,955 | -16 | -0.5% | 6,200 |
| 2023/01/04 | 3,005 | 3,070 | 2,971 | 2,971 | -99 | -3.2% | 11,400 |
| 2022/12/30 | 3,025 | 3,110 | 3,005 | 3,070 | +45 | +1.5% | 9,800 |
| 2022/12/29 | 2,870 | 3,085 | 2,870 | 3,025 | +153 | +5.3% | 18,700 |
| 2022/12/28 | 3,070 | 3,105 | 2,856 | 2,872 | -238 | -7.7% | 27,900 |
| 2022/12/27 | 3,035 | 3,230 | 2,980 | 3,110 | +60 | +2% | 32,100 |
| 2022/12/26 | 3,075 | 3,120 | 2,987 | 3,050 | -25 | -0.8% | 21,600 |
| 2022/12/23 | 3,160 | 3,170 | 3,035 | 3,075 | -95 | -3% | 17,100 |
| 2022/12/22 | 3,180 | 3,275 | 3,065 | 3,170 | -10 | -0.3% | 21,600 |
| 2022/12/21 | 3,145 | 3,230 | 3,055 | 3,180 | +35 | +1.1% | 14,700 |
| 2022/12/20 | 3,355 | 3,415 | 3,075 | 3,145 | -210 | -6.3% | 34,800 |
| 2022/12/19 | 3,440 | 3,510 | 3,355 | 3,355 | -80 | -2.3% | 9,200 |
| 2022/12/16 | 3,525 | 3,575 | 3,435 | 3,435 | -155 | -4.3% | 6,100 |
| 2022/12/15 | 3,535 | 3,620 | 3,475 | 3,590 | +100 | +2.9% | 12,300 |
| 2022/12/14 | 3,585 | 3,610 | 3,475 | 3,490 | -100 | -2.8% | 10,200 |
| 2022/12/13 | 3,755 | 3,755 | 3,560 | 3,590 | -130 | -3.5% | 10,200 |
| 2022/12/12 | 3,685 | 3,745 | 3,665 | 3,720 | -20 | -0.5% | 4,900 |
| 2022/12/09 | 3,740 | 3,795 | 3,650 | 3,740 | +135 | +3.7% | 12,300 |
| 2022/12/08 | 3,625 | 3,710 | 3,600 | 3,605 | -65 | -1.8% | 8,000 |
| 2022/12/07 | 3,600 | 3,735 | 3,600 | 3,670 | +70 | +1.9% | 10,400 |
| 2022/12/06 | 3,600 | 3,730 | 3,535 | 3,600 | -5 | -0.1% | 23,000 |
| 2022/12/05 | 3,755 | 3,770 | 3,555 | 3,605 | -150 | -4% | 30,000 |
| 2022/12/02 | 3,820 | 3,820 | 3,660 | 3,755 | -30 | -0.8% | 17,500 |
| 2022/12/01 | 4,050 | 4,100 | 3,775 | 3,785 | -195 | -4.9% | 62,000 |
| 2022/11/30 | 4,305 | 4,305 | 3,980 | 3,980 | -325 | -7.5% | 84,900 |
| 2022/11/29 | 4,050 | 4,340 | 3,955 | 4,305 | +205 | +5% | 67,600 |
| 2022/11/28 | 4,335 | 4,365 | 4,030 | 4,100 | -305 | -6.9% | 90,100 |
| 2022/11/25 | 4,315 | 4,550 | 4,230 | 4,405 | +140 | +3.3% | 75,300 |
| 2022/11/24 | 3,865 | 4,310 | 3,865 | 4,265 | +470 | +12.4% | 138,400 |
| 2022/11/22 | 3,805 | 3,850 | 3,775 | 3,795 | +10 | +0.3% | 16,900 |
| 2022/11/21 | 3,965 | 4,000 | 3,755 | 3,785 | -130 | -3.3% | 53,800 |
| 2022/11/18 | 3,880 | 4,000 | 3,815 | 3,915 | -35 | -0.9% | 55,700 |
| 2022/11/17 | 3,620 | 4,050 | 3,600 | 3,950 | +330 | +9.1% | 110,100 |
| 2022/11/16 | 3,645 | 3,645 | 3,510 | 3,620 | -25 | -0.7% | 28,900 |
| 2022/11/15 | 3,650 | 3,710 | 3,600 | 3,645 | -95 | -2.5% | 29,300 |
| 2022/11/14 | 3,680 | 3,760 | 3,575 | 3,740 | +195 | +5.5% | 37,900 |
| 2022/11/11 | 3,470 | 3,630 | 3,470 | 3,545 | +5 | +0.1% | 28,100 |
451～
500
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 | 87,000円 | +6.5% | +30.6% | 1.95% | 28.52倍 | 0.45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 |
| ＮＩＣ | 78,800円 | +29.2% | - | 5.20% | 49.94倍 | 1.27倍 |
|
生産設備用構造材「アルファフレーム」、クリーンルーム・ＦＡ装置、商事が３本柱。富山が基盤 |
| 日伸銅 | 182,400円 | +11.4% | +34.8% | 0.82% | 5.27倍 | 0.34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 |
| Ｓ・サイエンス | 2,100円 | -15.0% | - | 0.00% | - | 0.98倍 |
|
ニッケル老舗で不動産も。リフォーム売却。食品流通と塾休止。エルアイイーエイチの持分会社 |
| ＪＭＡＣＳ | 50,100円 | +4.8% | +119.7% | 2.00% | 10.68倍 | 0.61倍 |
|
計装・制御用が主体の電線中堅。ＦＡ事業撤退し本業回帰。電線の小ロット対応・短納期化推進 |
市場注目の銘柄
チャート関連のコラム
