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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,834 | 1,934 | 1,725 | 1,769 | +55 | +3.2% | 75,600 |
| 2024/06/25 | 1,741 | 1,749 | 1,701 | 1,714 | -6 | -0.3% | 13,000 |
| 2024/06/24 | 1,720 | 1,741 | 1,704 | 1,720 | ±0 | ±0% | 10,200 |
| 2024/06/21 | 1,723 | 1,771 | 1,720 | 1,720 | -4 | -0.2% | 8,100 |
| 2024/06/20 | 1,756 | 1,784 | 1,724 | 1,724 | -46 | -2.6% | 18,500 |
| 2024/06/19 | 1,757 | 1,789 | 1,757 | 1,770 | -2 | -0.1% | 11,500 |
| 2024/06/18 | 1,754 | 1,810 | 1,754 | 1,772 | +1 | +0.1% | 11,400 |
| 2024/06/17 | 1,772 | 1,819 | 1,755 | 1,771 | -49 | -2.7% | 19,100 |
| 2024/06/14 | 1,777 | 1,840 | 1,760 | 1,820 | +43 | +2.4% | 46,800 |
| 2024/06/13 | 1,805 | 1,870 | 1,751 | 1,777 | -68 | -3.7% | 48,900 |
| 2024/06/12 | 1,898 | 1,918 | 1,814 | 1,845 | -133 | -6.7% | 105,500 |
| 2024/06/11 | 2,115 | 2,129 | 1,806 | 1,978 | +43 | +2.2% | 495,800 |
| 2024/06/10 | 1,607 | 1,935 | 1,600 | 1,935 | +400 | +26.1% | 440,000 |
| 2024/06/07 | 1,338 | 1,643 | 1,333 | 1,535 | +192 | +14.3% | 236,300 |
| 2024/06/06 | 1,350 | 1,379 | 1,335 | 1,343 | -7 | -0.5% | 7,400 |
| 2024/06/05 | 1,353 | 1,360 | 1,335 | 1,350 | -30 | -2.2% | 5,500 |
| 2024/06/04 | 1,345 | 1,388 | 1,324 | 1,380 | +34 | +2.5% | 6,100 |
| 2024/06/03 | 1,333 | 1,347 | 1,327 | 1,346 | +22 | +1.7% | 3,900 |
| 2024/05/31 | 1,329 | 1,342 | 1,299 | 1,324 | -17 | -1.3% | 5,500 |
| 2024/05/30 | 1,262 | 1,341 | 1,262 | 1,341 | +55 | +4.3% | 12,800 |
| 2024/05/29 | 1,379 | 1,379 | 1,286 | 1,286 | -94 | -6.8% | 14,300 |
| 2024/05/28 | 1,281 | 1,385 | 1,281 | 1,380 | +105 | +8.2% | 30,100 |
| 2024/05/27 | 1,400 | 1,400 | 1,262 | 1,275 | -127 | -9.1% | 39,300 |
| 2024/05/24 | 1,432 | 1,451 | 1,402 | 1,402 | -60 | -4.1% | 8,800 |
| 2024/05/23 | 1,522 | 1,523 | 1,433 | 1,462 | -60 | -3.9% | 18,600 |
| 2024/05/22 | 1,619 | 1,619 | 1,520 | 1,522 | -59 | -3.7% | 12,900 |
| 2024/05/21 | 1,626 | 1,636 | 1,578 | 1,581 | -50 | -3.1% | 10,900 |
| 2024/05/20 | 1,612 | 1,670 | 1,610 | 1,631 | +6 | +0.4% | 18,300 |
| 2024/05/17 | 1,637 | 1,675 | 1,620 | 1,625 | -7 | -0.4% | 5,700 |
| 2024/05/16 | 1,666 | 1,680 | 1,632 | 1,632 | ±0 | ±0% | 5,900 |
| 2024/05/15 | 1,638 | 1,770 | 1,619 | 1,632 | +32 | +2% | 55,400 |
| 2024/05/14 | 1,590 | 1,630 | 1,570 | 1,600 | +14 | +0.9% | 14,300 |
| 2024/05/13 | 1,551 | 1,586 | 1,529 | 1,586 | +25 | +1.6% | 8,800 |
| 2024/05/10 | 1,564 | 1,591 | 1,560 | 1,561 | -43 | -2.7% | 17,500 |
| 2024/05/09 | 1,553 | 1,604 | 1,532 | 1,604 | +47 | +3% | 7,300 |
| 2024/05/08 | 1,590 | 1,619 | 1,553 | 1,557 | -16 | -1% | 10,900 |
| 2024/05/07 | 1,557 | 1,583 | 1,542 | 1,573 | +11 | +0.7% | 8,000 |
| 2024/05/02 | 1,644 | 1,644 | 1,540 | 1,562 | -59 | -3.6% | 15,800 |
| 2024/05/01 | 1,519 | 1,621 | 1,519 | 1,621 | +79 | +5.1% | 73,000 |
| 2024/04/30 | 1,542 | 1,575 | 1,526 | 1,542 | -8 | -0.5% | 7,400 |
| 2024/04/26 | 1,542 | 1,550 | 1,521 | 1,550 | -50 | -3.1% | 13,300 |
| 2024/04/25 | 1,597 | 1,600 | 1,517 | 1,600 | +30 | +1.9% | 13,000 |
| 2024/04/24 | 1,590 | 1,623 | 1,555 | 1,570 | -55 | -3.4% | 22,700 |
| 2024/04/23 | 1,617 | 1,677 | 1,589 | 1,625 | +5 | +0.3% | 26,400 |
| 2024/04/22 | 1,578 | 1,640 | 1,577 | 1,620 | +18 | +1.1% | 21,800 |
| 2024/04/19 | 1,650 | 1,650 | 1,585 | 1,602 | -79 | -4.7% | 13,200 |
| 2024/04/18 | 1,601 | 1,700 | 1,601 | 1,681 | +42 | +2.6% | 7,100 |
| 2024/04/17 | 1,635 | 1,654 | 1,588 | 1,639 | -3 | -0.2% | 13,400 |
| 2024/04/16 | 1,641 | 1,650 | 1,602 | 1,642 | -2 | -0.1% | 6,800 |
| 2024/04/15 | 1,695 | 1,695 | 1,644 | 1,644 | -53 | -3.1% | 7,500 |
101～
150
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
