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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,678 | 1,678 | 1,678 | 1,678 | ±0 | ±0% | 100 |
| 2018/12/10 | 1,730 | 1,730 | 1,678 | 1,678 | -52 | -3% | 600 |
| 2018/12/07 | 1,730 | 1,730 | 1,730 | 1,730 | +48 | +2.9% | 200 |
| 2018/12/06 | 1,700 | 1,700 | 1,682 | 1,682 | -30 | -1.8% | 1,000 |
| 2018/12/05 | 1,720 | 1,729 | 1,701 | 1,712 | - | - | 700 |
| 2018/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/12/03 | 1,710 | 1,720 | 1,710 | 1,720 | +13 | +0.8% | 200 |
| 2018/11/30 | 1,705 | 1,707 | 1,705 | 1,707 | +2 | +0.1% | 400 |
| 2018/11/29 | 1,732 | 1,732 | 1,705 | 1,705 | -27 | -1.6% | 200 |
| 2018/11/28 | 1,740 | 1,740 | 1,706 | 1,732 | -8 | -0.5% | 300 |
| 2018/11/27 | 1,740 | 1,740 | 1,740 | 1,740 | -9 | -0.5% | 100 |
| 2018/11/26 | 1,728 | 1,749 | 1,728 | 1,749 | +21 | +1.2% | 300 |
| 2018/11/22 | 1,750 | 1,750 | 1,712 | 1,728 | +9 | +0.5% | 1,200 |
| 2018/11/21 | 1,723 | 1,723 | 1,719 | 1,719 | -4 | -0.2% | 300 |
| 2018/11/20 | 1,723 | 1,723 | 1,723 | 1,723 | ±0 | ±0% | 400 |
| 2018/11/19 | 1,734 | 1,734 | 1,712 | 1,723 | -12 | -0.7% | 300 |
| 2018/11/16 | 1,735 | 1,735 | 1,735 | 1,735 | ±0 | ±0% | 1,000 |
| 2018/11/15 | 1,749 | 1,749 | 1,730 | 1,735 | -15 | -0.9% | 700 |
| 2018/11/14 | 1,720 | 1,750 | 1,720 | 1,750 | +39 | +2.3% | 800 |
| 2018/11/13 | 1,773 | 1,773 | 1,711 | 1,711 | -62 | -3.5% | 1,500 |
| 2018/11/12 | 1,772 | 1,773 | 1,771 | 1,773 | ±0 | ±0% | 500 |
| 2018/11/09 | 1,774 | 1,774 | 1,722 | 1,773 | -4 | -0.2% | 900 |
| 2018/11/08 | 1,758 | 1,777 | 1,758 | 1,777 | +28 | +1.6% | 400 |
| 2018/11/07 | 1,720 | 1,749 | 1,701 | 1,749 | -9 | -0.5% | 3,400 |
| 2018/11/06 | 1,761 | 1,761 | 1,758 | 1,758 | -3 | -0.2% | 1,000 |
| 2018/11/05 | 1,761 | 1,761 | 1,761 | 1,761 | -19 | -1.1% | 100 |
| 2018/11/02 | 1,741 | 1,780 | 1,741 | 1,780 | +39 | +2.2% | 700 |
| 2018/11/01 | 1,741 | 1,741 | 1,741 | 1,741 | -9 | -0.5% | 500 |
| 2018/10/31 | 1,751 | 1,751 | 1,745 | 1,750 | -5 | -0.3% | 500 |
| 2018/10/30 | 1,755 | 1,755 | 1,703 | 1,755 | ±0 | ±0% | 1,100 |
| 2018/10/29 | 1,755 | 1,755 | 1,755 | 1,755 | ±0 | ±0% | 100 |
| 2018/10/26 | 1,798 | 1,798 | 1,750 | 1,755 | -43 | -2.4% | 900 |
| 2018/10/25 | 1,834 | 1,834 | 1,797 | 1,798 | -13 | -0.7% | 800 |
| 2018/10/24 | 1,788 | 1,848 | 1,787 | 1,811 | +16 | +0.9% | 1,600 |
| 2018/10/23 | 1,800 | 1,828 | 1,795 | 1,795 | ±0 | ±0% | 600 |
| 2018/10/22 | 1,795 | 1,795 | 1,795 | 1,795 | ±0 | ±0% | 100 |
| 2018/10/19 | 1,795 | 1,795 | 1,795 | 1,795 | ±0 | ±0% | 400 |
| 2018/10/18 | 1,772 | 1,795 | 1,772 | 1,795 | ±0 | ±0% | 900 |
| 2018/10/17 | 1,795 | 1,795 | 1,795 | 1,795 | ±0 | ±0% | 200 |
| 2018/10/16 | 1,818 | 1,818 | 1,788 | 1,795 | +8 | +0.4% | 400 |
| 2018/10/15 | 1,786 | 1,787 | 1,786 | 1,787 | +1 | +0.1% | 400 |
| 2018/10/12 | 1,800 | 1,800 | 1,786 | 1,786 | -14 | -0.8% | 200 |
| 2018/10/11 | 1,799 | 1,800 | 1,780 | 1,800 | -39 | -2.1% | 1,200 |
| 2018/10/10 | 1,839 | 1,839 | 1,839 | 1,839 | - | - | 100 |
| 2018/10/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/05 | 1,820 | 1,842 | 1,785 | 1,785 | ±0 | ±0% | 3,200 |
| 2018/10/04 | 1,779 | 1,800 | 1,779 | 1,785 | +6 | +0.3% | 900 |
| 2018/10/03 | 1,778 | 1,779 | 1,776 | 1,779 | -39 | -2.1% | 1,300 |
| 2018/10/02 | 1,818 | 1,818 | 1,818 | 1,818 | ±0 | ±0% | 100 |
| 2018/10/01 | 1,819 | 1,819 | 1,818 | 1,818 | -1 | -0.1% | 200 |
1451～
1500
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
