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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/07 | 1,905 | 1,929 | 1,905 | 1,905 | - | - | 4,000 |
| 2018/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/01 | 1,904 | 1,905 | 1,904 | 1,905 | -20 | -1% | 500 |
| 2018/04/27 | 1,877 | 1,925 | 1,877 | 1,925 | +48 | +2.6% | 3,500 |
| 2018/04/26 | 1,877 | 1,877 | 1,877 | 1,877 | +37 | +2% | 100 |
| 2018/04/25 | 1,868 | 1,868 | 1,840 | 1,840 | -20 | -1.1% | 800 |
| 2018/04/24 | 1,876 | 1,876 | 1,860 | 1,860 | +8 | +0.4% | 700 |
| 2018/04/23 | 1,860 | 1,860 | 1,850 | 1,852 | -13 | -0.7% | 1,300 |
| 2018/04/20 | 1,865 | 1,865 | 1,865 | 1,865 | - | - | 400 |
| 2018/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/18 | 1,863 | 1,863 | 1,860 | 1,863 | - | - | 300 |
| 2018/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/16 | 1,865 | 1,865 | 1,865 | 1,865 | ±0 | ±0% | 300 |
| 2018/04/13 | 1,870 | 1,870 | 1,865 | 1,865 | -9 | -0.5% | 600 |
| 2018/04/12 | 1,810 | 1,874 | 1,810 | 1,874 | +73 | +4.1% | 2,900 |
| 2018/04/11 | 1,839 | 1,839 | 1,801 | 1,801 | - | - | 600 |
| 2018/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/06 | 1,812 | 1,899 | 1,812 | 1,858 | +46 | +2.5% | 500 |
| 2018/04/05 | 1,812 | 1,812 | 1,812 | 1,812 | - | - | 300 |
| 2018/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/03 | 1,812 | 1,812 | 1,812 | 1,812 | -2 | -0.1% | 600 |
| 2018/04/02 | 1,814 | 1,814 | 1,814 | 1,814 | +17 | +0.9% | 100 |
| 2018/03/30 | 1,797 | 1,797 | 1,797 | 1,797 | - | - | 100 |
| 2018/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/27 | 1,817 | 1,827 | 1,817 | 1,822 | +10 | +0.6% | 1,400 |
| 2018/03/26 | 1,830 | 1,849 | 1,810 | 1,812 | -28 | -1.5% | 1,400 |
| 2018/03/23 | 1,869 | 1,870 | 1,840 | 1,840 | -20 | -1.1% | 1,500 |
| 2018/03/22 | 1,850 | 1,860 | 1,850 | 1,860 | +14 | +0.8% | 700 |
| 2018/03/20 | 1,858 | 1,872 | 1,846 | 1,846 | -12 | -0.6% | 1,100 |
| 2018/03/19 | 1,883 | 1,883 | 1,858 | 1,858 | -25 | -1.3% | 1,400 |
| 2018/03/16 | 1,873 | 1,890 | 1,871 | 1,883 | -7 | -0.4% | 1,200 |
| 2018/03/15 | 1,890 | 1,943 | 1,885 | 1,890 | ±0 | ±0% | 2,300 |
| 2018/03/14 | 1,892 | 1,892 | 1,881 | 1,890 | +5 | +0.3% | 1,600 |
| 2018/03/13 | 1,882 | 1,894 | 1,880 | 1,885 | +3 | +0.2% | 4,900 |
| 2018/03/12 | 1,882 | 1,895 | 1,882 | 1,882 | -1 | -0.1% | 800 |
| 2018/03/09 | 1,879 | 1,909 | 1,879 | 1,883 | -8 | -0.4% | 2,100 |
| 2018/03/08 | 1,880 | 1,900 | 1,861 | 1,891 | +28 | +1.5% | 3,100 |
| 2018/03/07 | 1,900 | 1,918 | 1,863 | 1,863 | +3 | +0.2% | 5,400 |
| 2018/03/06 | 1,841 | 1,915 | 1,841 | 1,860 | +20 | +1.1% | 2,500 |
| 2018/03/05 | 1,874 | 1,890 | 1,840 | 1,840 | -60 | -3.2% | 2,600 |
| 2018/03/02 | 1,900 | 1,909 | 1,881 | 1,900 | -17 | -0.9% | 2,000 |
| 2018/03/01 | 1,917 | 1,917 | 1,917 | 1,917 | +16 | +0.8% | 100 |
| 2018/02/28 | 1,901 | 1,901 | 1,901 | 1,901 | ±0 | ±0% | 200 |
| 2018/02/27 | 1,900 | 1,912 | 1,900 | 1,901 | +1 | +0.1% | 800 |
| 2018/02/26 | 1,902 | 1,902 | 1,900 | 1,900 | -1 | -0.1% | 400 |
| 2018/02/23 | 1,907 | 1,907 | 1,900 | 1,901 | -6 | -0.3% | 600 |
| 2018/02/22 | 1,920 | 1,920 | 1,907 | 1,907 | -7 | -0.4% | 600 |
1601～
1650
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
