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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,802 | 1,819 | 1,802 | 1,819 | +17 | +0.9% | 400 |
| 2018/09/27 | 1,814 | 1,814 | 1,774 | 1,802 | -12 | -0.7% | 600 |
| 2018/09/26 | 1,814 | 1,815 | 1,773 | 1,814 | ±0 | ±0% | 1,000 |
| 2018/09/25 | 1,837 | 1,837 | 1,814 | 1,814 | - | - | 2,600 |
| 2018/09/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/20 | 1,814 | 1,814 | 1,814 | 1,814 | ±0 | ±0% | 100 |
| 2018/09/19 | 1,800 | 1,823 | 1,783 | 1,814 | +45 | +2.5% | 800 |
| 2018/09/18 | 1,769 | 1,769 | 1,767 | 1,769 | +18 | +1% | 800 |
| 2018/09/14 | 1,733 | 1,751 | 1,733 | 1,751 | +20 | +1.2% | 3,000 |
| 2018/09/13 | 1,750 | 1,750 | 1,731 | 1,731 | +2 | +0.1% | 300 |
| 2018/09/12 | 1,729 | 1,729 | 1,729 | 1,729 | ±0 | ±0% | 400 |
| 2018/09/11 | 1,767 | 1,767 | 1,723 | 1,729 | -37 | -2.1% | 1,100 |
| 2018/09/10 | 1,766 | 1,766 | 1,766 | 1,766 | +1 | +0.1% | 100 |
| 2018/09/07 | 1,800 | 1,800 | 1,765 | 1,765 | -35 | -1.9% | 400 |
| 2018/09/06 | 1,808 | 1,808 | 1,799 | 1,800 | -8 | -0.4% | 600 |
| 2018/09/05 | 1,808 | 1,808 | 1,808 | 1,808 | -4 | -0.2% | 100 |
| 2018/09/04 | 1,812 | 1,812 | 1,812 | 1,812 | -6 | -0.3% | 100 |
| 2018/09/03 | 1,818 | 1,818 | 1,818 | 1,818 | -1 | -0.1% | 100 |
| 2018/08/31 | 1,800 | 1,819 | 1,790 | 1,819 | +48 | +2.7% | 600 |
| 2018/08/30 | 1,800 | 1,800 | 1,771 | 1,771 | +8 | +0.5% | 1,200 |
| 2018/08/29 | 1,800 | 1,800 | 1,763 | 1,763 | -13 | -0.7% | 1,200 |
| 2018/08/28 | 1,762 | 1,776 | 1,752 | 1,776 | +14 | +0.8% | 600 |
| 2018/08/27 | 1,760 | 1,783 | 1,760 | 1,762 | +2 | +0.1% | 1,300 |
| 2018/08/24 | 1,760 | 1,760 | 1,760 | 1,760 | -19 | -1.1% | 200 |
| 2018/08/23 | 1,779 | 1,779 | 1,779 | 1,779 | +39 | +2.2% | 200 |
| 2018/08/22 | 1,747 | 1,747 | 1,701 | 1,740 | - | - | 1,100 |
| 2018/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/20 | 1,747 | 1,747 | 1,747 | 1,747 | ±0 | ±0% | 100 |
| 2018/08/17 | 1,747 | 1,747 | 1,747 | 1,747 | -1 | -0.1% | 100 |
| 2018/08/16 | 1,748 | 1,750 | 1,748 | 1,748 | - | - | 1,000 |
| 2018/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/14 | 1,750 | 1,751 | 1,750 | 1,751 | -4 | -0.2% | 200 |
| 2018/08/13 | 1,760 | 1,780 | 1,755 | 1,755 | -45 | -2.5% | 1,600 |
| 2018/08/10 | 1,774 | 1,800 | 1,765 | 1,800 | +26 | +1.5% | 500 |
| 2018/08/09 | 1,761 | 1,779 | 1,761 | 1,774 | - | - | 500 |
| 2018/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/06 | 1,770 | 1,779 | 1,770 | 1,779 | -21 | -1.2% | 700 |
| 2018/08/03 | 1,755 | 1,800 | 1,755 | 1,800 | +30 | +1.7% | 2,800 |
| 2018/08/02 | 1,849 | 1,849 | 1,770 | 1,770 | -80 | -4.3% | 3,000 |
| 2018/08/01 | 1,850 | 1,850 | 1,764 | 1,850 | -58 | -3% | 5,200 |
| 2018/07/31 | 1,898 | 1,908 | 1,898 | 1,908 | -2 | -0.1% | 1,000 |
| 2018/07/30 | 1,910 | 1,910 | 1,910 | 1,910 | - | - | 2,000 |
| 2018/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/26 | 1,850 | 1,850 | 1,850 | 1,850 | +29 | +1.6% | 300 |
| 2018/07/25 | 1,881 | 1,881 | 1,821 | 1,821 | -61 | -3.2% | 900 |
| 2018/07/24 | 1,882 | 1,882 | 1,882 | 1,882 | -2 | -0.1% | 200 |
| 2018/07/23 | 1,823 | 1,884 | 1,800 | 1,884 | +63 | +3.5% | 2,000 |
| 2018/07/20 | 1,820 | 1,821 | 1,820 | 1,821 | - | - | 1,500 |
| 2018/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
1501～
1550
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
