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 |
|---|---|---|---|---|---|---|---|
| 2022/10/21 | 3,410 | 4,065 | 3,410 | 3,900 | +535 | +15.9% | 235,600 |
| 2022/10/20 | 3,200 | 3,425 | 3,145 | 3,365 | +125 | +3.9% | 75,200 |
| 2022/10/19 | 3,115 | 3,510 | 3,095 | 3,240 | +145 | +4.7% | 141,700 |
| 2022/10/18 | 3,070 | 3,250 | 2,916 | 3,095 | ±0 | ±0% | 96,200 |
| 2022/10/17 | 3,060 | 3,190 | 3,000 | 3,095 | -5 | -0.2% | 38,100 |
| 2022/10/14 | 3,160 | 3,240 | 3,075 | 3,100 | -65 | -2.1% | 66,400 |
| 2022/10/13 | 3,530 | 3,745 | 3,050 | 3,165 | -325 | -9.3% | 147,600 |
| 2022/10/12 | 4,010 | 4,060 | 3,440 | 3,490 | -590 | -14.5% | 111,900 |
| 2022/10/11 | 4,435 | 4,435 | 4,015 | 4,080 | -425 | -9.4% | 64,300 |
| 2022/10/07 | 4,180 | 4,870 | 4,180 | 4,505 | +335 | +8% | 202,400 |
| 2022/10/06 | 4,705 | 4,705 | 4,135 | 4,170 | -605 | -12.7% | 110,700 |
| 2022/10/05 | 5,200 | 5,330 | 4,705 | 4,775 | -295 | -5.8% | 63,600 |
| 2022/10/04 | 5,140 | 5,480 | 4,995 | 5,070 | -170 | -3.2% | 64,200 |
| 2022/10/03 | 5,280 | 5,590 | 5,070 | 5,240 | -640 | -10.9% | 86,600 |
| 2022/09/30 | 6,880 | 7,010 | 5,880 | 5,880 | -1,000 | -14.5% | 97,300 |
| 2022/09/29 | 7,380 | 7,610 | 6,880 | 6,880 | -360 | -5% | 65,500 |
| 2022/09/28 | 7,870 | 7,910 | 7,000 | 7,240 | -710 | -8.9% | 72,600 |
| 2022/09/27 | 8,030 | 8,070 | 7,740 | 7,950 | -30 | -0.4% | 66,900 |
| 2022/09/26 | 7,980 | 8,130 | 7,790 | 7,980 | +10 | +0.1% | 67,100 |
| 2022/09/22 | 7,950 | 8,530 | 7,810 | 7,970 | ±0 | ±0% | 119,400 |
| 2022/09/21 | 8,040 | 8,200 | 6,850 | 7,970 | -90 | -1.1% | 131,800 |
| 2022/09/20 | 8,410 | 8,600 | 7,900 | 8,060 | -50 | -0.6% | 144,000 |
| 2022/09/16 | 8,440 | 8,550 | 7,880 | 8,110 | +270 | +3.4% | 303,800 |
| 2022/09/15 | 7,650 | 8,800 | 7,400 | 7,840 | +190 | +2.5% | 410,900 |
| 2022/09/14 | 6,450 | 7,650 | 6,170 | 7,650 | +1,000 | +15% | 315,400 |
| 2022/09/13 | 7,800 | 7,800 | 6,600 | 6,650 | -1,450 | -17.9% | 194,200 |
| 2022/09/12 | 8,110 | 8,800 | 7,730 | 8,100 | +400 | +5.2% | 221,500 |
| 2022/09/09 | 7,000 | 7,700 | 6,480 | 7,700 | +1,000 | +14.9% | 204,700 |
| 2022/09/08 | 6,700 | 6,700 | 6,700 | 6,700 | +1,000 | +17.5% | 25,800 |
| 2022/09/07 | 4,965 | 6,020 | 4,955 | 5,700 | +680 | +13.5% | 128,100 |
| 2022/09/06 | 5,190 | 5,240 | 4,880 | 5,020 | -200 | -3.8% | 5,800 |
| 2022/09/05 | 5,110 | 5,400 | 4,865 | 5,220 | +60 | +1.2% | 9,300 |
| 2022/09/02 | 5,220 | 5,310 | 5,030 | 5,160 | -160 | -3% | 8,700 |
| 2022/09/01 | 5,850 | 6,220 | 5,300 | 5,320 | -430 | -7.5% | 42,000 |
| 2022/08/31 | 5,710 | 6,440 | 5,540 | 5,750 | +140 | +2.5% | 37,400 |
| 2022/08/30 | 5,580 | 5,770 | 5,210 | 5,610 | -160 | -2.8% | 13,700 |
| 2022/08/29 | 5,680 | 6,180 | 5,680 | 5,770 | +50 | +0.9% | 16,800 |
| 2022/08/26 | 5,670 | 5,850 | 5,520 | 5,720 | +50 | +0.9% | 7,200 |
| 2022/08/25 | 5,740 | 5,740 | 5,530 | 5,670 | -20 | -0.4% | 6,100 |
| 2022/08/24 | 6,000 | 6,000 | 5,640 | 5,690 | -400 | -6.6% | 10,700 |
| 2022/08/23 | 6,060 | 6,090 | 5,630 | 6,090 | +20 | +0.3% | 17,800 |
| 2022/08/22 | 6,300 | 6,500 | 6,050 | 6,070 | -300 | -4.7% | 15,500 |
| 2022/08/19 | 6,550 | 6,550 | 6,230 | 6,370 | -140 | -2.2% | 10,000 |
| 2022/08/18 | 6,850 | 6,990 | 6,430 | 6,510 | -440 | -6.3% | 18,400 |
| 2022/08/17 | 7,030 | 7,190 | 6,900 | 6,950 | -120 | -1.7% | 6,100 |
| 2022/08/16 | 7,090 | 7,280 | 6,990 | 7,070 | -30 | -0.4% | 4,900 |
| 2022/08/15 | 6,930 | 7,200 | 6,830 | 7,100 | +110 | +1.6% | 9,100 |
| 2022/08/12 | 6,930 | 7,050 | 6,700 | 6,990 | +90 | +1.3% | 13,600 |
| 2022/08/10 | 7,290 | 7,290 | 6,890 | 6,900 | -690 | -9.1% | 19,900 |
| 2022/08/09 | 7,120 | 8,350 | 7,120 | 7,590 | +470 | +6.6% | 49,100 |
601～
650
件表示中 / 3673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 | 83,400円 | +6.5% | +30.6% | 2.04% | 27.34倍 | 0.43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 |
| アサカ理研 | 81,800円 | +15.9% | +9.0% | 0.98% | 18.69倍 | 0.89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 |
| ＮＩＣ | 74,500円 | +30.5% | - | 5.50% | 29.00倍 | 1.20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 |
| ＪＭＡＣＳ | 41,000円 | -2.7% | -34.3% | 2.44% | 22.84倍 | 0.50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 |
| ＪＭＣ | 42,300円 | +7.4% | +88.5% | 0.00% | 15.61倍 | 0.81倍 |
|
砂型鋳造と３Ｄプリンタによる試作品作製が柱。主要顧客は自動車、電機、医療機器業界など |
市場注目の銘柄
チャート関連のコラム
