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 |
|---|---|---|---|---|---|---|---|
| 2022/07/12 | 7,000 | 8,500 | 6,880 | 8,500 | +1,500 | +21.4% | 27,000 |
| 2022/07/11 | 7,000 | 7,050 | 6,970 | 7,000 | -30 | -0.4% | 1,700 |
| 2022/07/08 | 6,900 | 7,030 | 6,860 | 7,030 | +60 | +0.9% | 3,200 |
| 2022/07/07 | 6,860 | 7,010 | 6,770 | 6,970 | +110 | +1.6% | 2,900 |
| 2022/07/06 | 6,960 | 7,000 | 6,860 | 6,860 | -140 | -2% | 4,100 |
| 2022/07/05 | 6,940 | 7,230 | 6,940 | 7,000 | -240 | -3.3% | 3,400 |
| 2022/07/04 | 7,050 | 7,420 | 7,050 | 7,240 | +290 | +4.2% | 1,600 |
| 2022/07/01 | 6,860 | 6,960 | 6,800 | 6,950 | +70 | +1% | 3,000 |
| 2022/06/30 | 6,500 | 6,960 | 6,500 | 6,880 | +400 | +6.2% | 13,100 |
| 2022/06/29 | 6,560 | 6,880 | 6,340 | 6,480 | -80 | -1.2% | 10,700 |
| 2022/06/28 | 6,550 | 6,680 | 6,400 | 6,560 | -90 | -1.4% | 9,800 |
| 2022/06/27 | 6,600 | 6,860 | 6,300 | 6,650 | -150 | -2.2% | 11,500 |
| 2022/06/24 | 6,390 | 6,800 | 6,390 | 6,800 | +640 | +10.4% | 3,300 |
| 2022/06/23 | 6,300 | 6,530 | 6,160 | 6,160 | -140 | -2.2% | 2,800 |
| 2022/06/22 | 6,310 | 6,580 | 6,190 | 6,300 | ±0 | ±0% | 4,300 |
| 2022/06/21 | 6,880 | 6,880 | 6,290 | 6,300 | -580 | -8.4% | 6,300 |
| 2022/06/20 | 7,240 | 7,410 | 6,880 | 6,880 | -210 | -3% | 3,800 |
| 2022/06/17 | 6,940 | 7,440 | 6,870 | 7,090 | +150 | +2.2% | 8,700 |
| 2022/06/16 | 6,900 | 7,120 | 6,900 | 6,940 | +130 | +1.9% | 5,700 |
| 2022/06/15 | 6,900 | 7,210 | 6,810 | 6,810 | -390 | -5.4% | 9,700 |
| 2022/06/14 | 7,150 | 7,200 | 7,020 | 7,200 | +40 | +0.6% | 7,800 |
| 2022/06/13 | 6,590 | 7,210 | 6,590 | 7,160 | +420 | +6.2% | 6,500 |
| 2022/06/10 | 6,180 | 6,830 | 6,180 | 6,740 | +400 | +6.3% | 7,200 |
| 2022/06/09 | 6,300 | 6,340 | 6,190 | 6,340 | +170 | +2.8% | 4,900 |
| 2022/06/08 | 6,160 | 6,300 | 6,160 | 6,170 | -90 | -1.4% | 2,300 |
| 2022/06/07 | 5,910 | 6,260 | 5,720 | 6,260 | +260 | +4.3% | 4,000 |
| 2022/06/06 | 6,020 | 6,100 | 6,000 | 6,000 | -220 | -3.5% | 4,500 |
| 2022/06/03 | 6,100 | 6,280 | 6,030 | 6,220 | +20 | +0.3% | 6,700 |
| 2022/06/02 | 6,080 | 6,200 | 5,940 | 6,200 | +120 | +2% | 4,200 |
| 2022/06/01 | 5,950 | 6,080 | 5,900 | 6,080 | -70 | -1.1% | 5,400 |
| 2022/05/31 | 6,070 | 6,250 | 6,040 | 6,150 | +50 | +0.8% | 5,700 |
| 2022/05/30 | 5,890 | 6,100 | 5,830 | 6,100 | -90 | -1.5% | 4,500 |
| 2022/05/27 | 5,940 | 6,280 | 5,690 | 6,190 | +240 | +4% | 60,600 |
| 2022/05/26 | 5,990 | 5,990 | 5,550 | 5,950 | +250 | +4.4% | 7,400 |
| 2022/05/25 | 5,840 | 5,900 | 5,700 | 5,700 | -340 | -5.6% | 2,300 |
| 2022/05/24 | 6,010 | 6,040 | 5,600 | 6,040 | -170 | -2.7% | 17,600 |
| 2022/05/23 | 6,300 | 6,560 | 5,930 | 6,210 | +210 | +3.5% | 33,100 |
| 2022/05/20 | 5,090 | 6,000 | 5,090 | 6,000 | +210 | +3.6% | 23,400 |
| 2022/05/19 | 5,420 | 6,620 | 5,420 | 5,790 | +170 | +3% | 54,700 |
| 2022/05/18 | 5,700 | 5,700 | 5,410 | 5,620 | +625 | +12.5% | 28,200 |
| 2022/05/17 | 4,295 | 4,995 | 4,295 | 4,995 | +700 | +16.3% | 11,200 |
| 2022/05/16 | 3,635 | 4,335 | 3,635 | 4,295 | +660 | +18.2% | 19,400 |
| 2022/05/13 | 3,185 | 3,655 | 3,185 | 3,635 | +460 | +14.5% | 1,900 |
| 2022/05/12 | 3,675 | 3,675 | 3,115 | 3,175 | - | - | 3,000 |
| 2022/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/09 | 3,385 | 3,400 | 3,385 | 3,400 | +105 | +3.2% | 400 |
| 2022/05/06 | 3,165 | 3,300 | 3,165 | 3,295 | +195 | +6.3% | 2,400 |
| 2022/05/02 | 3,100 | 3,100 | 3,100 | 3,100 | - | - | 100 |
| 2022/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
701～
750
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
