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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 3,550 | 3,550 | 3,435 | 3,435 | - | - | 200 |
| 2022/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/29 | 3,690 | 3,690 | 3,690 | 3,690 | -25 | -0.7% | 100 |
| 2022/03/28 | 3,780 | 3,780 | 3,700 | 3,715 | +50 | +1.4% | 1,200 |
| 2022/03/25 | 3,635 | 3,665 | 3,630 | 3,665 | +165 | +4.7% | 500 |
| 2022/03/24 | 3,590 | 3,650 | 3,500 | 3,500 | -160 | -4.4% | 600 |
| 2022/03/23 | 3,665 | 3,665 | 3,595 | 3,660 | -5 | -0.1% | 300 |
| 2022/03/22 | 3,655 | 3,665 | 3,620 | 3,665 | -5 | -0.1% | 400 |
| 2022/03/18 | 3,490 | 3,670 | 3,490 | 3,670 | +40 | +1.1% | 900 |
| 2022/03/17 | 3,675 | 3,675 | 3,630 | 3,630 | -45 | -1.2% | 200 |
| 2022/03/16 | 3,540 | 3,675 | 3,540 | 3,675 | +275 | +8.1% | 600 |
| 2022/03/15 | 3,400 | 3,400 | 3,400 | 3,400 | -45 | -1.3% | 200 |
| 2022/03/14 | 3,325 | 3,445 | 3,325 | 3,445 | +105 | +3.1% | 1,700 |
| 2022/03/11 | 3,090 | 3,340 | 3,060 | 3,340 | +40 | +1.2% | 2,800 |
| 2022/03/10 | 3,470 | 3,470 | 3,300 | 3,300 | - | - | 200 |
| 2022/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/07 | 3,170 | 3,330 | 3,170 | 3,330 | +20 | +0.6% | 1,100 |
| 2022/03/04 | 3,355 | 3,355 | 3,310 | 3,310 | - | - | 200 |
| 2022/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/02 | 3,375 | 3,430 | 3,310 | 3,425 | -20 | -0.6% | 800 |
| 2022/03/01 | 3,445 | 3,445 | 3,445 | 3,445 | +140 | +4.2% | 100 |
| 2022/02/28 | 3,445 | 3,445 | 3,305 | 3,305 | -140 | -4.1% | 20,900 |
| 2022/02/25 | 3,425 | 3,540 | 3,420 | 3,445 | +20 | +0.6% | 1,400 |
| 2022/02/24 | 3,405 | 3,425 | 3,405 | 3,425 | +35 | +1% | 300 |
| 2022/02/22 | 3,390 | 3,390 | 3,390 | 3,390 | ±0 | ±0% | 18,100 |
| 2022/02/21 | 3,600 | 3,600 | 3,390 | 3,390 | -265 | -7.3% | 700 |
| 2022/02/18 | 3,655 | 3,655 | 3,655 | 3,655 | -55 | -1.5% | 100 |
| 2022/02/17 | 3,595 | 3,740 | 3,560 | 3,710 | +200 | +5.7% | 4,500 |
| 2022/02/16 | 3,510 | 3,510 | 3,510 | 3,510 | -70 | -2% | 100 |
| 2022/02/15 | 3,640 | 3,650 | 3,580 | 3,580 | -65 | -1.8% | 12,200 |
| 2022/02/14 | 3,500 | 3,650 | 3,500 | 3,645 | +145 | +4.1% | 1,700 |
| 2022/02/10 | 3,640 | 3,680 | 3,500 | 3,500 | -140 | -3.8% | 5,600 |
| 2022/02/09 | 3,640 | 3,640 | 3,640 | 3,640 | +65 | +1.8% | 100 |
| 2022/02/08 | 3,645 | 3,645 | 3,575 | 3,575 | -75 | -2.1% | 700 |
| 2022/02/07 | 3,655 | 3,660 | 3,650 | 3,650 | +5 | +0.1% | 400 |
| 2022/02/04 | 3,440 | 3,690 | 3,440 | 3,645 | +65 | +1.8% | 3,100 |
| 2022/02/03 | 3,580 | 3,750 | 3,520 | 3,580 | -70 | -1.9% | 5,200 |
| 2022/02/02 | 3,600 | 3,700 | 3,600 | 3,650 | +30 | +0.8% | 2,900 |
| 2022/02/01 | 3,360 | 3,650 | 3,360 | 3,620 | +210 | +6.2% | 2,200 |
| 2022/01/31 | 3,630 | 3,630 | 3,410 | 3,410 | -220 | -6.1% | 2,800 |
| 2022/01/28 | 3,550 | 3,630 | 3,505 | 3,630 | +80 | +2.3% | 6,600 |
| 2022/01/27 | 3,450 | 3,635 | 3,380 | 3,550 | +100 | +2.9% | 7,800 |
| 2022/01/26 | 3,395 | 3,450 | 3,395 | 3,450 | +55 | +1.6% | 600 |
| 2022/01/25 | 3,640 | 3,640 | 3,395 | 3,395 | -175 | -4.9% | 1,100 |
| 2022/01/24 | 3,650 | 3,650 | 3,510 | 3,570 | -50 | -1.4% | 600 |
| 2022/01/21 | 3,620 | 3,620 | 3,620 | 3,620 | -70 | -1.9% | 100 |
| 2022/01/20 | 3,550 | 3,690 | 3,550 | 3,690 | +70 | +1.9% | 4,100 |
| 2022/01/19 | 3,550 | 3,700 | 3,480 | 3,620 | - | - | 2,300 |
| 2022/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
651～
700
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
