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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,836 | 1,836 | 1,820 | 1,820 | -16 | -0.9% | 400 |
| 2018/07/17 | 1,836 | 1,836 | 1,836 | 1,836 | -45 | -2.4% | 100 |
| 2018/07/13 | 1,881 | 1,881 | 1,881 | 1,881 | +80 | +4.4% | 1,100 |
| 2018/07/12 | 1,801 | 1,801 | 1,801 | 1,801 | -15 | -0.8% | 900 |
| 2018/07/11 | 1,816 | 1,816 | 1,816 | 1,816 | - | - | 100 |
| 2018/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/09 | 1,814 | 1,817 | 1,814 | 1,817 | +3 | +0.2% | 300 |
| 2018/07/06 | 1,830 | 1,830 | 1,799 | 1,814 | -14 | -0.8% | 800 |
| 2018/07/05 | 1,836 | 1,836 | 1,828 | 1,828 | -8 | -0.4% | 500 |
| 2018/07/04 | 1,836 | 1,836 | 1,836 | 1,836 | ±0 | ±0% | 300 |
| 2018/07/03 | 1,895 | 1,895 | 1,836 | 1,836 | -19 | -1% | 1,000 |
| 2018/07/02 | 1,838 | 1,881 | 1,836 | 1,855 | +17 | +0.9% | 500 |
| 2018/06/29 | 1,838 | 1,838 | 1,838 | 1,838 | ±0 | ±0% | 200 |
| 2018/06/28 | 1,838 | 1,838 | 1,838 | 1,838 | - | - | 100 |
| 2018/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/26 | 1,833 | 1,850 | 1,832 | 1,836 | -14 | -0.8% | 700 |
| 2018/06/25 | 1,850 | 1,850 | 1,850 | 1,850 | ±0 | ±0% | 600 |
| 2018/06/22 | 1,853 | 1,853 | 1,850 | 1,850 | -2 | -0.1% | 900 |
| 2018/06/21 | 1,854 | 1,861 | 1,851 | 1,852 | -9 | -0.5% | 500 |
| 2018/06/20 | 1,906 | 1,906 | 1,861 | 1,861 | -21 | -1.1% | 600 |
| 2018/06/19 | 1,885 | 1,905 | 1,882 | 1,882 | -7 | -0.4% | 1,300 |
| 2018/06/18 | 1,908 | 1,908 | 1,889 | 1,889 | -19 | -1% | 600 |
| 2018/06/15 | 1,904 | 1,911 | 1,892 | 1,908 | -4 | -0.2% | 1,400 |
| 2018/06/14 | 1,904 | 1,913 | 1,904 | 1,912 | +7 | +0.4% | 700 |
| 2018/06/13 | 1,904 | 1,905 | 1,904 | 1,905 | +5 | +0.3% | 1,500 |
| 2018/06/12 | 1,906 | 1,906 | 1,900 | 1,900 | -2 | -0.1% | 900 |
| 2018/06/11 | 1,902 | 1,902 | 1,902 | 1,902 | +2 | +0.1% | 300 |
| 2018/06/08 | 1,902 | 1,904 | 1,900 | 1,900 | +20 | +1.1% | 1,100 |
| 2018/06/07 | 1,885 | 1,885 | 1,880 | 1,880 | -20 | -1.1% | 300 |
| 2018/06/06 | 1,900 | 1,900 | 1,900 | 1,900 | - | - | 500 |
| 2018/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/04 | 1,880 | 1,880 | 1,880 | 1,880 | +2 | +0.1% | 100 |
| 2018/06/01 | 1,888 | 1,888 | 1,877 | 1,878 | -10 | -0.5% | 2,600 |
| 2018/05/31 | 1,890 | 1,890 | 1,888 | 1,888 | +9 | +0.5% | 300 |
| 2018/05/30 | 1,903 | 1,904 | 1,874 | 1,879 | -36 | -1.9% | 1,800 |
| 2018/05/29 | 1,915 | 1,915 | 1,915 | 1,915 | +7 | +0.4% | 200 |
| 2018/05/28 | 1,937 | 1,937 | 1,908 | 1,908 | +1 | +0.1% | 300 |
| 2018/05/25 | 1,942 | 1,942 | 1,907 | 1,907 | - | - | 1,100 |
| 2018/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/23 | 1,930 | 1,940 | 1,900 | 1,908 | -29 | -1.5% | 1,300 |
| 2018/05/22 | 1,943 | 1,943 | 1,937 | 1,937 | -6 | -0.3% | 200 |
| 2018/05/21 | 1,940 | 1,943 | 1,940 | 1,943 | +3 | +0.2% | 600 |
| 2018/05/18 | 1,932 | 1,940 | 1,932 | 1,940 | +20 | +1% | 1,800 |
| 2018/05/17 | 1,935 | 1,935 | 1,920 | 1,920 | - | - | 900 |
| 2018/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/15 | 1,938 | 1,938 | 1,938 | 1,938 | ±0 | ±0% | 300 |
| 2018/05/14 | 1,941 | 1,941 | 1,910 | 1,938 | +37 | +1.9% | 4,000 |
| 2018/05/11 | 1,861 | 1,901 | 1,861 | 1,901 | ±0 | ±0% | 1,100 |
| 2018/05/10 | 1,935 | 1,941 | 1,901 | 1,901 | -23 | -1.2% | 800 |
| 2018/05/09 | 1,900 | 1,927 | 1,890 | 1,924 | - | - | 1,800 |
1551～
1600
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
