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 |
|---|---|---|---|---|---|---|---|
| 2021/09/15 | 3,050 | 3,180 | 2,961 | 3,080 | -320 | -9.4% | 87,700 |
| 2021/09/14 | 3,820 | 3,860 | 3,400 | 3,400 | -700 | -17.1% | 55,300 |
| 2021/09/13 | 4,310 | 4,685 | 3,910 | 4,100 | -70 | -1.7% | 69,600 |
| 2021/09/10 | 3,600 | 4,250 | 3,570 | 4,170 | +505 | +13.8% | 71,800 |
| 2021/09/09 | 3,550 | 3,775 | 3,410 | 3,665 | ±0 | ±0% | 28,300 |
| 2021/09/08 | 3,340 | 3,790 | 3,290 | 3,665 | +315 | +9.4% | 48,800 |
| 2021/09/07 | 3,300 | 3,445 | 2,970 | 3,350 | ±0 | ±0% | 53,800 |
| 2021/09/06 | 2,870 | 3,350 | 2,852 | 3,350 | +485 | +16.9% | 74,700 |
| 2021/09/03 | 2,446 | 2,950 | 2,415 | 2,865 | +325 | +12.8% | 55,600 |
| 2021/09/02 | 2,999 | 3,300 | 2,495 | 2,540 | -455 | -15.2% | 87,300 |
| 2021/09/01 | 2,965 | 3,110 | 2,820 | 2,995 | +180 | +6.4% | 48,400 |
| 2021/08/31 | 2,663 | 2,815 | 2,659 | 2,815 | +117 | +4.3% | 34,900 |
| 2021/08/30 | 2,500 | 2,714 | 2,416 | 2,698 | +249 | +10.2% | 56,500 |
| 2021/08/27 | 2,249 | 2,500 | 2,206 | 2,449 | +150 | +6.5% | 37,100 |
| 2021/08/26 | 2,280 | 2,348 | 2,255 | 2,299 | +6 | +0.3% | 19,800 |
| 2021/08/25 | 2,240 | 2,300 | 2,195 | 2,293 | +103 | +4.7% | 51,600 |
| 2021/08/24 | 1,943 | 2,250 | 1,900 | 2,190 | +260 | +13.5% | 109,500 |
| 2021/08/23 | 1,814 | 1,940 | 1,802 | 1,930 | +36 | +1.9% | 40,500 |
| 2021/08/20 | 1,736 | 1,915 | 1,735 | 1,894 | +164 | +9.5% | 40,100 |
| 2021/08/19 | 1,696 | 1,730 | 1,693 | 1,730 | -35 | -2% | 1,500 |
| 2021/08/18 | 1,795 | 1,800 | 1,752 | 1,765 | -9 | -0.5% | 6,300 |
| 2021/08/17 | 1,682 | 1,795 | 1,682 | 1,774 | +52 | +3% | 15,200 |
| 2021/08/16 | 1,725 | 1,758 | 1,715 | 1,722 | -43 | -2.4% | 1,900 |
| 2021/08/13 | 1,615 | 1,768 | 1,614 | 1,765 | +110 | +6.6% | 16,500 |
| 2021/08/12 | 1,585 | 1,660 | 1,585 | 1,655 | +42 | +2.6% | 5,700 |
| 2021/08/11 | 1,629 | 1,629 | 1,561 | 1,613 | -16 | -1% | 4,600 |
| 2021/08/10 | 1,613 | 1,650 | 1,612 | 1,629 | -51 | -3% | 2,200 |
| 2021/08/06 | 1,662 | 1,686 | 1,618 | 1,680 | +18 | +1.1% | 10,000 |
| 2021/08/05 | 1,722 | 1,765 | 1,660 | 1,662 | -134 | -7.5% | 5,600 |
| 2021/08/04 | 1,893 | 1,893 | 1,700 | 1,796 | -94 | -5% | 47,100 |
| 2021/08/03 | 1,673 | 1,895 | 1,673 | 1,890 | +232 | +14% | 73,200 |
| 2021/08/02 | 1,540 | 1,861 | 1,505 | 1,658 | +101 | +6.5% | 71,500 |
| 2021/07/30 | 1,429 | 1,557 | 1,429 | 1,557 | +147 | +10.4% | 49,200 |
| 2021/07/29 | 1,370 | 1,440 | 1,370 | 1,410 | +40 | +2.9% | 7,000 |
| 2021/07/28 | 1,375 | 1,420 | 1,345 | 1,370 | +25 | +1.9% | 10,400 |
| 2021/07/27 | 1,375 | 1,375 | 1,327 | 1,345 | ±0 | ±0% | 3,400 |
| 2021/07/26 | 1,340 | 1,345 | 1,321 | 1,345 | +5 | +0.4% | 4,800 |
| 2021/07/21 | 1,350 | 1,370 | 1,338 | 1,340 | +10 | +0.8% | 9,500 |
| 2021/07/20 | 1,313 | 1,350 | 1,305 | 1,330 | -17 | -1.3% | 10,300 |
| 2021/07/19 | 1,288 | 1,369 | 1,288 | 1,347 | +59 | +4.6% | 10,600 |
| 2021/07/16 | 1,287 | 1,295 | 1,287 | 1,288 | -2 | -0.2% | 600 |
| 2021/07/15 | 1,289 | 1,300 | 1,289 | 1,290 | -2 | -0.2% | 1,900 |
| 2021/07/14 | 1,292 | 1,305 | 1,292 | 1,292 | -4 | -0.3% | 2,200 |
| 2021/07/13 | 1,281 | 1,300 | 1,281 | 1,296 | +13 | +1% | 1,600 |
| 2021/07/12 | 1,282 | 1,285 | 1,282 | 1,283 | +7 | +0.5% | 1,000 |
| 2021/07/09 | 1,277 | 1,277 | 1,274 | 1,276 | -5 | -0.4% | 1,100 |
| 2021/07/08 | 1,280 | 1,313 | 1,280 | 1,281 | +5 | +0.4% | 1,700 |
| 2021/07/07 | 1,284 | 1,284 | 1,271 | 1,276 | -9 | -0.7% | 2,200 |
| 2021/07/06 | 1,300 | 1,305 | 1,285 | 1,285 | -19 | -1.5% | 7,400 |
| 2021/07/05 | 1,338 | 1,338 | 1,304 | 1,304 | +6 | +0.5% | 4,200 |
851～
900
件表示中 / 3655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 | 91,100円 | +6.5% | +30.6% | 1.87% | 29.87倍 | 0.48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 | 81,300円 | +15.9% | +9.0% | 0.98% | 18.58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 |
| Ｓ・サイエンス | 2,400円 | -15.0% | - | 0.00% | - | 1.12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 |
| ＳＴＧ | 313,500円 | +22.1% | +66.7% | 1.12% | 8.67倍 | 1.54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 | 47,300円 | +7.4% | +88.5% | 0.00% | 17.45倍 | 0.90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
