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 |
|---|---|---|---|---|---|---|---|
| 2022/02/14 | 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 |
| 2022/01/17 | 3,650 | 3,650 | 3,550 | 3,550 | -105 | -2.9% | 800 |
| 2022/01/14 | 3,700 | 3,770 | 3,655 | 3,655 | - | - | 1,900 |
| 2022/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/12 | 3,800 | 3,800 | 3,770 | 3,800 | -95 | -2.4% | 400 |
| 2022/01/11 | 3,895 | 3,895 | 3,895 | 3,895 | ±0 | ±0% | 100 |
| 2022/01/07 | 3,895 | 3,895 | 3,895 | 3,895 | +65 | +1.7% | 100 |
| 2022/01/06 | 3,785 | 3,900 | 3,715 | 3,830 | -25 | -0.6% | 2,100 |
| 2022/01/05 | 3,910 | 3,950 | 3,810 | 3,855 | -15 | -0.4% | 5,400 |
| 2022/01/04 | 3,990 | 3,990 | 3,870 | 3,870 | -65 | -1.7% | 1,400 |
| 2021/12/30 | 3,880 | 4,000 | 3,875 | 3,935 | +55 | +1.4% | 2,900 |
| 2021/12/29 | 3,750 | 3,980 | 3,680 | 3,880 | +40 | +1% | 2,600 |
| 2021/12/28 | 3,935 | 3,995 | 3,840 | 3,840 | -95 | -2.4% | 1,900 |
| 2021/12/27 | 3,970 | 3,970 | 3,830 | 3,935 | +10 | +0.3% | 1,700 |
| 2021/12/24 | 3,925 | 3,950 | 3,855 | 3,925 | ±0 | ±0% | 4,300 |
| 2021/12/23 | 3,760 | 3,945 | 3,755 | 3,925 | +165 | +4.4% | 1,700 |
| 2021/12/22 | 3,900 | 3,900 | 3,755 | 3,760 | - | - | 1,400 |
| 2021/12/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/20 | 3,870 | 4,020 | 3,830 | 3,830 | -110 | -2.8% | 4,300 |
| 2021/12/17 | 3,660 | 3,940 | 3,660 | 3,940 | +210 | +5.6% | 4,000 |
| 2021/12/16 | 3,775 | 3,800 | 3,730 | 3,730 | +95 | +2.6% | 1,000 |
| 2021/12/15 | 3,580 | 3,880 | 3,580 | 3,635 | -155 | -4.1% | 5,100 |
| 2021/12/14 | 3,655 | 3,790 | 3,655 | 3,790 | -5 | -0.1% | 200 |
| 2021/12/13 | 3,750 | 3,800 | 3,745 | 3,795 | +65 | +1.7% | 2,600 |
| 2021/12/10 | 3,720 | 3,730 | 3,580 | 3,730 | +10 | +0.3% | 400 |
| 2021/12/09 | 3,865 | 3,865 | 3,720 | 3,720 | +55 | +1.5% | 1,800 |
| 2021/12/08 | 3,660 | 3,700 | 3,660 | 3,665 | -65 | -1.7% | 300 |
| 2021/12/07 | 3,685 | 3,850 | 3,590 | 3,730 | -25 | -0.7% | 5,200 |
| 2021/12/06 | 3,745 | 3,755 | 3,745 | 3,755 | -65 | -1.7% | 600 |
| 2021/12/03 | 3,785 | 3,870 | 3,780 | 3,820 | -15 | -0.4% | 3,200 |
| 2021/12/02 | 3,870 | 3,915 | 3,720 | 3,835 | -35 | -0.9% | 5,700 |
| 2021/12/01 | 3,900 | 3,960 | 3,730 | 3,870 | +180 | +4.9% | 12,300 |
801～
850
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
