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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,031 | 1,042 | 990 | 997 | -23 | -2.3% | 13,800 |
| 2024/09/05 | 989 | 1,033 | 989 | 1,020 | +31 | +3.1% | 17,200 |
| 2024/09/04 | 1,035 | 1,053 | 989 | 989 | -76 | -7.1% | 59,800 |
| 2024/09/03 | 1,048 | 1,082 | 1,036 | 1,065 | +26 | +2.5% | 22,700 |
| 2024/09/02 | 1,051 | 1,051 | 1,035 | 1,039 | -19 | -1.8% | 11,000 |
| 2024/08/30 | 1,040 | 1,062 | 1,033 | 1,058 | +18 | +1.7% | 11,000 |
| 2024/08/29 | 1,042 | 1,062 | 1,020 | 1,040 | -24 | -2.3% | 29,300 |
| 2024/08/28 | 1,095 | 1,095 | 1,048 | 1,064 | -11 | -1% | 27,200 |
| 2024/08/27 | 1,074 | 1,105 | 1,050 | 1,075 | -25 | -2.3% | 90,500 |
| 2024/08/26 | 1,316 | 1,316 | 1,100 | 1,100 | +84 | +8.3% | 440,700 |
| 2024/08/23 | 1,010 | 1,023 | 990 | 1,016 | +14 | +1.4% | 5,900 |
| 2024/08/22 | 1,013 | 1,017 | 991 | 1,002 | -11 | -1.1% | 7,100 |
| 2024/08/21 | 1,008 | 1,032 | 986 | 1,013 | +4 | +0.4% | 16,000 |
| 2024/08/20 | 1,004 | 1,046 | 1,001 | 1,009 | +20 | +2% | 18,600 |
| 2024/08/19 | 1,042 | 1,047 | 982 | 989 | -46 | -4.4% | 28,900 |
| 2024/08/16 | 1,002 | 1,058 | 1,000 | 1,035 | +48 | +4.9% | 29,500 |
| 2024/08/15 | 975 | 1,015 | 972 | 987 | -3 | -0.3% | 26,900 |
| 2024/08/14 | 960 | 1,031 | 960 | 990 | -30 | -2.9% | 47,600 |
| 2024/08/13 | 885 | 1,020 | 885 | 1,020 | +150 | +17.2% | 84,500 |
| 2024/08/09 | 878 | 881 | 839 | 870 | +20 | +2.4% | 18,700 |
| 2024/08/08 | 835 | 895 | 815 | 850 | +11 | +1.3% | 60,700 |
| 2024/08/07 | 816 | 860 | 766 | 839 | +53 | +6.7% | 114,300 |
| 2024/08/06 | 866 | 879 | 752 | 786 | -65 | -7.6% | 211,400 |
| 2024/08/05 | 950 | 965 | 851 | 851 | -300 | -26.1% | 191,800 |
| 2024/08/02 | 1,240 | 1,240 | 1,149 | 1,151 | -149 | -11.5% | 48,700 |
| 2024/08/01 | 1,378 | 1,378 | 1,277 | 1,300 | -79 | -5.7% | 17,300 |
| 2024/07/31 | 1,321 | 1,381 | 1,302 | 1,379 | +35 | +2.6% | 11,900 |
| 2024/07/30 | 1,293 | 1,344 | 1,283 | 1,344 | +46 | +3.5% | 15,000 |
| 2024/07/29 | 1,300 | 1,331 | 1,290 | 1,298 | -2 | -0.2% | 16,400 |
| 2024/07/26 | 1,286 | 1,324 | 1,280 | 1,300 | +14 | +1.1% | 18,000 |
| 2024/07/25 | 1,277 | 1,331 | 1,277 | 1,286 | -21 | -1.6% | 16,300 |
| 2024/07/24 | 1,372 | 1,394 | 1,307 | 1,307 | -95 | -6.8% | 42,200 |
| 2024/07/23 | 1,390 | 1,402 | 1,375 | 1,402 | +12 | +0.9% | 20,400 |
| 2024/07/22 | 1,430 | 1,436 | 1,381 | 1,390 | -57 | -3.9% | 24,700 |
| 2024/07/19 | 1,495 | 1,495 | 1,445 | 1,447 | -50 | -3.3% | 17,800 |
| 2024/07/18 | 1,495 | 1,538 | 1,481 | 1,497 | -15 | -1% | 17,600 |
| 2024/07/17 | 1,510 | 1,564 | 1,508 | 1,512 | +4 | +0.3% | 17,900 |
| 2024/07/16 | 1,511 | 1,524 | 1,482 | 1,508 | +27 | +1.8% | 24,600 |
| 2024/07/12 | 1,442 | 1,498 | 1,442 | 1,481 | +21 | +1.4% | 13,300 |
| 2024/07/11 | 1,432 | 1,493 | 1,430 | 1,460 | +28 | +2% | 13,700 |
| 2024/07/10 | 1,433 | 1,460 | 1,421 | 1,432 | -5 | -0.3% | 11,100 |
| 2024/07/09 | 1,435 | 1,478 | 1,425 | 1,437 | +1 | +0.1% | 12,500 |
| 2024/07/08 | 1,471 | 1,490 | 1,436 | 1,436 | -54 | -3.6% | 18,800 |
| 2024/07/05 | 1,518 | 1,556 | 1,488 | 1,490 | -23 | -1.5% | 31,900 |
| 2024/07/04 | 1,529 | 1,529 | 1,502 | 1,513 | -37 | -2.4% | 17,600 |
| 2024/07/03 | 1,540 | 1,572 | 1,531 | 1,550 | +10 | +0.6% | 11,000 |
| 2024/07/02 | 1,586 | 1,590 | 1,521 | 1,540 | -74 | -4.6% | 26,800 |
| 2024/07/01 | 1,602 | 1,640 | 1,601 | 1,614 | -28 | -1.7% | 17,700 |
| 2024/06/28 | 1,686 | 1,711 | 1,614 | 1,642 | -60 | -3.5% | 34,100 |
| 2024/06/27 | 1,729 | 1,760 | 1,702 | 1,702 | -67 | -3.8% | 19,300 |
51～
100
件表示中 / 3585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 | 87,700円 | +6.5% | +30.6% | 1.94% | 28.75倍 | 0.46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 | 183,200円 | +11.4% | +34.8% | 0.82% | 5.29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 |
| ＮＩＣ | 75,700円 | +29.2% | - | 5.42% | 47.97倍 | 1.22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 |
| Ｓ・サイエンス | 2,200円 | -15.0% | - | 0.00% | - | 1.03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 | 50,300円 | +4.8% | +119.7% | 1.99% | 10.72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
