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 |
---|---|---|---|---|---|---|---|
2020/08/12 | 1,196 | 1,196 | 1,181 | 1,181 | -15 | -1.3% | 500 |
2020/08/11 | 1,196 | 1,215 | 1,196 | 1,196 | ±0 | ±0% | 1,000 |
2020/08/07 | 1,196 | 1,230 | 1,196 | 1,196 | ±0 | ±0% | 3,500 |
2020/08/06 | 1,183 | 1,205 | 1,173 | 1,196 | +13 | +1.1% | 2,300 |
2020/08/05 | 1,200 | 1,205 | 1,180 | 1,183 | -17 | -1.4% | 1,400 |
2020/08/04 | 1,230 | 1,250 | 1,200 | 1,200 | -35 | -2.8% | 900 |
2020/08/03 | 1,230 | 1,262 | 1,230 | 1,235 | +5 | +0.4% | 1,500 |
2020/07/31 | 1,228 | 1,259 | 1,228 | 1,230 | ±0 | ±0% | 3,000 |
2020/07/30 | 1,230 | 1,259 | 1,230 | 1,230 | ±0 | ±0% | 3,300 |
2020/07/29 | 1,251 | 1,286 | 1,230 | 1,230 | -50 | -3.9% | 1,600 |
2020/07/28 | 1,317 | 1,340 | 1,280 | 1,280 | -38 | -2.9% | 1,900 |
2020/07/27 | 1,320 | 1,320 | 1,281 | 1,318 | +71 | +5.7% | 3,100 |
2020/07/22 | 1,224 | 1,247 | 1,224 | 1,247 | +72 | +6.1% | 2,800 |
2020/07/21 | 1,175 | 1,186 | 1,175 | 1,175 | ±0 | ±0% | 7,100 |
2020/07/20 | 1,175 | 1,199 | 1,174 | 1,175 | ±0 | ±0% | 2,800 |
2020/07/17 | 1,171 | 1,175 | 1,171 | 1,175 | +4 | +0.3% | 1,900 |
2020/07/16 | 1,171 | 1,179 | 1,149 | 1,171 | ±0 | ±0% | 1,100 |
2020/07/15 | 1,171 | 1,171 | 1,171 | 1,171 | ±0 | ±0% | 200 |
2020/07/14 | 1,141 | 1,180 | 1,141 | 1,171 | ±0 | ±0% | 2,200 |
2020/07/13 | 1,170 | 1,171 | 1,134 | 1,171 | +1 | +0.1% | 4,200 |
2020/07/10 | 1,145 | 1,172 | 1,145 | 1,170 | +5 | +0.4% | 4,700 |
2020/07/09 | 1,150 | 1,165 | 1,130 | 1,165 | +34 | +3% | 2,000 |
2020/07/08 | 1,131 | 1,131 | 1,131 | 1,131 | +3 | +0.3% | 200 |
2020/07/07 | 1,127 | 1,135 | 1,127 | 1,128 | +27 | +2.5% | 1,400 |
2020/07/06 | 1,101 | 1,101 | 1,101 | 1,101 | ±0 | ±0% | 200 |
2020/07/03 | 1,102 | 1,132 | 1,101 | 1,101 | -1 | -0.1% | 1,000 |
2020/07/02 | 1,145 | 1,145 | 1,102 | 1,102 | -32 | -2.8% | 700 |
2020/07/01 | 1,164 | 1,164 | 1,134 | 1,134 | ±0 | ±0% | 600 |
2020/06/30 | 1,127 | 1,135 | 1,126 | 1,134 | +20 | +1.8% | 1,500 |
2020/06/29 | 1,114 | 1,114 | 1,114 | 1,114 | +1 | +0.1% | 100 |
2020/06/26 | 1,113 | 1,113 | 1,113 | 1,113 | -22 | -1.9% | 100 |
2020/06/25 | 1,110 | 1,135 | 1,105 | 1,135 | +5 | +0.4% | 800 |
2020/06/24 | 1,151 | 1,153 | 1,130 | 1,130 | -43 | -3.7% | 1,000 |
2020/06/23 | 1,150 | 1,173 | 1,150 | 1,173 | +28 | +2.4% | 1,100 |
2020/06/22 | 1,137 | 1,145 | 1,137 | 1,145 | +5 | +0.4% | 500 |
2020/06/19 | 1,144 | 1,159 | 1,140 | 1,140 | - | - | 500 |
2020/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/06/17 | 1,140 | 1,159 | 1,140 | 1,159 | +19 | +1.7% | 300 |
2020/06/16 | 1,147 | 1,147 | 1,140 | 1,140 | +2 | +0.2% | 500 |
2020/06/15 | 1,151 | 1,154 | 1,138 | 1,138 | +32 | +2.9% | 600 |
2020/06/12 | 1,145 | 1,145 | 1,105 | 1,106 | -76 | -6.4% | 1,900 |
2020/06/11 | 1,189 | 1,189 | 1,182 | 1,182 | -7 | -0.6% | 500 |
2020/06/10 | 1,181 | 1,189 | 1,181 | 1,189 | +11 | +0.9% | 500 |
2020/06/09 | 1,175 | 1,180 | 1,175 | 1,178 | -12 | -1% | 1,700 |
2020/06/08 | 1,190 | 1,190 | 1,190 | 1,190 | +10 | +0.8% | 100 |
2020/06/05 | 1,180 | 1,180 | 1,180 | 1,180 | -5 | -0.4% | 100 |
2020/06/04 | 1,186 | 1,201 | 1,176 | 1,185 | -1 | -0.1% | 2,000 |
2020/06/03 | 1,150 | 1,186 | 1,141 | 1,186 | +51 | +4.5% | 2,900 |
2020/06/02 | 1,150 | 1,150 | 1,131 | 1,135 | -32 | -2.7% | 1,500 |
2020/06/01 | 1,129 | 1,177 | 1,128 | 1,167 | +42 | +3.7% | 1,300 |
1051~
1100
件表示中 / 3586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 | 87,000円 | +6.5% | +30.6% | 1.95% | 28.52倍 | 0.45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 | 78,800円 | +29.2% | - | 5.20% | 49.94倍 | 1.27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 |
日伸銅 | 182,400円 | +11.4% | +34.8% | 0.82% | 5.27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 |
S・サイエンス | 2,100円 | -15.0% | - | 0.00% | - | 0.98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 | 50,100円 | +4.8% | +119.7% | 2.00% | 10.68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