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 |
|---|---|---|---|---|---|---|---|
| 2021/08/02 | 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 |
| 2021/07/02 | 1,312 | 1,312 | 1,298 | 1,298 | +1 | +0.1% | 400 |
| 2021/07/01 | 1,303 | 1,303 | 1,297 | 1,297 | -6 | -0.5% | 1,300 |
| 2021/06/30 | 1,322 | 1,322 | 1,303 | 1,303 | -22 | -1.7% | 2,500 |
| 2021/06/29 | 1,313 | 1,333 | 1,313 | 1,325 | +14 | +1.1% | 1,200 |
| 2021/06/28 | 1,300 | 1,315 | 1,300 | 1,311 | +8 | +0.6% | 2,400 |
| 2021/06/25 | 1,305 | 1,323 | 1,300 | 1,303 | -2 | -0.2% | 4,200 |
| 2021/06/24 | 1,300 | 1,315 | 1,300 | 1,305 | +5 | +0.4% | 4,200 |
| 2021/06/23 | 1,300 | 1,300 | 1,298 | 1,300 | +12 | +0.9% | 300 |
| 2021/06/22 | 1,285 | 1,300 | 1,282 | 1,288 | +6 | +0.5% | 7,900 |
| 2021/06/21 | 1,281 | 1,285 | 1,260 | 1,282 | -8 | -0.6% | 2,800 |
| 2021/06/18 | 1,285 | 1,290 | 1,285 | 1,290 | +1 | +0.1% | 1,300 |
| 2021/06/17 | 1,303 | 1,303 | 1,279 | 1,289 | -23 | -1.8% | 4,500 |
| 2021/06/16 | 1,308 | 1,312 | 1,308 | 1,312 | +7 | +0.5% | 500 |
| 2021/06/15 | 1,318 | 1,330 | 1,301 | 1,305 | -8 | -0.6% | 2,200 |
| 2021/06/14 | 1,305 | 1,316 | 1,300 | 1,313 | +11 | +0.8% | 2,400 |
| 2021/06/11 | 1,315 | 1,320 | 1,301 | 1,302 | -16 | -1.2% | 5,900 |
| 2021/06/10 | 1,318 | 1,318 | 1,318 | 1,318 | ±0 | ±0% | 500 |
| 2021/06/09 | 1,297 | 1,318 | 1,297 | 1,318 | +18 | +1.4% | 2,400 |
| 2021/06/08 | 1,287 | 1,309 | 1,287 | 1,300 | +13 | +1% | 2,600 |
| 2021/06/07 | 1,340 | 1,340 | 1,277 | 1,287 | -35 | -2.6% | 12,100 |
| 2021/06/04 | 1,337 | 1,337 | 1,319 | 1,322 | -1 | -0.1% | 1,500 |
| 2021/06/03 | 1,323 | 1,324 | 1,322 | 1,323 | +13 | +1% | 1,000 |
| 2021/06/02 | 1,323 | 1,329 | 1,310 | 1,310 | -27 | -2% | 2,700 |
| 2021/06/01 | 1,336 | 1,337 | 1,336 | 1,337 | +21 | +1.6% | 300 |
| 2021/05/31 | 1,316 | 1,316 | 1,316 | 1,316 | ±0 | ±0% | 100 |
| 2021/05/28 | 1,329 | 1,336 | 1,316 | 1,316 | -4 | -0.3% | 1,300 |
| 2021/05/27 | 1,320 | 1,320 | 1,320 | 1,320 | -1 | -0.1% | 200 |
| 2021/05/26 | 1,330 | 1,330 | 1,321 | 1,321 | -14 | -1% | 300 |
| 2021/05/25 | 1,322 | 1,335 | 1,318 | 1,335 | +15 | +1.1% | 2,900 |
| 2021/05/24 | 1,336 | 1,336 | 1,320 | 1,320 | -8 | -0.6% | 800 |
| 2021/05/21 | 1,342 | 1,342 | 1,321 | 1,328 | -2 | -0.2% | 700 |
901～
950
件表示中 / 3674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 | 74,500円 | +6.5% | +30.6% | 2.28% | 24.43倍 | 0.39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 | 68,300円 | +30.5% | - | 6.00% | 26.59倍 | 1.10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 |
| アサカ理研 | 70,400円 | +15.9% | +9.0% | 1.14% | 16.09倍 | 0.77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 |
| ＪＭＡＣＳ | 37,600円 | -2.7% | -34.3% | 2.66% | 20.95倍 | 0.46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 |
| ＪＭＣ | 37,200円 | +7.4% | +88.5% | 0.00% | 13.73倍 | 0.71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
