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 |
|---|---|---|---|---|---|---|---|
| 2022/09/26 | 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 |
| 2022/08/08 | 7,310 | 7,350 | 7,060 | 7,120 | -340 | -4.6% | 6,100 |
| 2022/08/05 | 7,140 | 7,790 | 6,700 | 7,460 | +20 | +0.3% | 25,000 |
| 2022/08/04 | 7,770 | 7,800 | 7,340 | 7,440 | -330 | -4.2% | 11,300 |
| 2022/08/03 | 8,640 | 8,640 | 7,550 | 7,770 | -790 | -9.2% | 20,300 |
| 2022/08/02 | 9,050 | 9,050 | 8,560 | 8,560 | -600 | -6.6% | 13,400 |
| 2022/08/01 | 8,900 | 9,700 | 8,690 | 9,160 | +210 | +2.3% | 21,700 |
| 2022/07/29 | 9,280 | 9,850 | 8,620 | 8,950 | -50 | -0.6% | 39,800 |
| 2022/07/28 | 9,310 | 9,310 | 8,670 | 9,000 | -100 | -1.1% | 16,400 |
| 2022/07/27 | 10,680 | 10,800 | 8,910 | 9,100 | -980 | -9.7% | 39,700 |
| 2022/07/26 | 8,700 | 10,080 | 8,680 | 10,080 | +1,500 | +17.5% | 33,100 |
| 2022/07/25 | 9,900 | 9,900 | 8,580 | 8,580 | -1,380 | -13.9% | 20,700 |
| 2022/07/22 | 10,600 | 10,790 | 9,080 | 9,960 | -430 | -4.1% | 40,000 |
| 2022/07/21 | 13,170 | 14,660 | 9,870 | 10,390 | -2,480 | -19.3% | 69,300 |
| 2022/07/20 | 12,040 | 13,880 | 12,000 | 12,870 | +1,980 | +18.2% | 40,200 |
| 2022/07/19 | 9,540 | 10,890 | 9,130 | 10,890 | +1,500 | +16% | 34,300 |
| 2022/07/15 | 9,810 | 9,940 | 9,150 | 9,390 | -430 | -4.4% | 8,100 |
| 2022/07/14 | 9,500 | 10,700 | 8,950 | 9,820 | +430 | +4.6% | 16,800 |
| 2022/07/13 | 8,890 | 9,450 | 7,510 | 9,390 | +890 | +10.5% | 20,800 |
651～
700
件表示中 / 3705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 | 79,200円 | +2.8% | +102.8% | 2.15% | 17.25倍 | 0.41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 |
| 日伸銅 | 204,200円 | -0.5% | -17.2% | 0.73% | 5.32倍 | 0.37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 |
| ＮＩＣ | 76,100円 | - | - | - | - | 1.21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 |
| ＳＴＧ | 138,400円 | +2.1% | +12.1% | 1.45% | 6.71倍 | 1.17倍 |
|
マグネシウム・アルミ合金の部品メーカー。自動車や精密機器向けが中心。金型から一貫製造 |
| ＪＭＣ | 41,800円 | +7.4% | +88.5% | 0.00% | 15.48倍 | 0.80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
