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 |
|---|---|---|---|---|---|---|---|
| 2017/12/04 | 1,986 | 1,987 | 1,958 | 1,958 | -27 | -1.4% | 3,000 |
| 2017/12/01 | 1,975 | 1,985 | 1,975 | 1,985 | +2 | +0.1% | 300 |
| 2017/11/30 | 1,986 | 1,986 | 1,965 | 1,983 | -6 | -0.3% | 1,000 |
| 2017/11/29 | 1,959 | 1,989 | 1,959 | 1,989 | +39 | +2% | 2,000 |
| 2017/11/28 | 1,952 | 1,952 | 1,936 | 1,950 | +1 | +0.1% | 1,400 |
| 2017/11/27 | 1,948 | 1,949 | 1,948 | 1,949 | +1 | +0.1% | 600 |
| 2017/11/24 | 1,966 | 1,966 | 1,915 | 1,948 | -18 | -0.9% | 3,700 |
| 2017/11/22 | 1,965 | 1,966 | 1,931 | 1,966 | +2 | +0.1% | 1,900 |
| 2017/11/21 | 1,960 | 1,964 | 1,918 | 1,964 | -1 | -0.1% | 2,100 |
| 2017/11/20 | 1,959 | 1,965 | 1,959 | 1,965 | +5 | +0.3% | 500 |
| 2017/11/17 | 1,951 | 1,976 | 1,951 | 1,960 | +10 | +0.5% | 2,200 |
| 2017/11/16 | 1,949 | 1,950 | 1,906 | 1,950 | +1 | +0.1% | 1,300 |
| 2017/11/15 | 1,983 | 1,983 | 1,949 | 1,949 | -39 | -2% | 1,300 |
| 2017/11/14 | 1,993 | 1,993 | 1,975 | 1,988 | ±0 | ±0% | 1,800 |
| 2017/11/13 | 2,001 | 2,001 | 1,980 | 1,988 | -9 | -0.5% | 1,200 |
| 2017/11/10 | 2,008 | 2,008 | 1,983 | 1,997 | -11 | -0.5% | 1,500 |
| 2017/11/09 | 1,982 | 2,008 | 1,982 | 2,008 | +28 | +1.4% | 4,600 |
| 2017/11/08 | 1,980 | 1,980 | 1,975 | 1,980 | ±0 | ±0% | 900 |
| 2017/11/07 | 1,980 | 1,980 | 1,973 | 1,980 | ±0 | ±0% | 3,200 |
| 2017/11/06 | 1,979 | 1,983 | 1,967 | 1,980 | +7 | +0.4% | 2,900 |
| 2017/11/02 | 1,981 | 1,985 | 1,973 | 1,973 | -24 | -1.2% | 3,700 |
| 2017/11/01 | 1,971 | 1,997 | 1,971 | 1,997 | +17 | +0.9% | 4,600 |
| 2017/10/31 | 1,970 | 1,980 | 1,970 | 1,980 | +3 | +0.2% | 1,700 |
| 2017/10/30 | 1,972 | 1,978 | 1,970 | 1,977 | +12 | +0.6% | 1,500 |
| 2017/10/27 | 1,952 | 1,965 | 1,952 | 1,965 | +12 | +0.6% | 600 |
| 2017/10/26 | 1,952 | 1,953 | 1,952 | 1,953 | ±0 | ±0% | 600 |
| 2017/10/25 | 1,970 | 1,970 | 1,950 | 1,953 | -12 | -0.6% | 3,200 |
| 2017/10/24 | 1,949 | 1,965 | 1,940 | 1,965 | +19 | +1% | 4,100 |
| 2017/10/23 | 1,940 | 1,946 | 1,940 | 1,946 | +8 | +0.4% | 700 |
| 2017/10/20 | 1,945 | 1,945 | 1,938 | 1,938 | -7 | -0.4% | 1,000 |
| 2017/10/19 | 1,938 | 1,948 | 1,938 | 1,945 | +7 | +0.4% | 1,700 |
| 2017/10/18 | 1,936 | 1,938 | 1,931 | 1,938 | +3 | +0.2% | 800 |
| 2017/10/17 | 1,925 | 1,935 | 1,910 | 1,935 | +5 | +0.3% | 2,000 |
| 2017/10/16 | 1,933 | 1,933 | 1,930 | 1,930 | +9 | +0.5% | 1,000 |
| 2017/10/13 | 1,920 | 1,934 | 1,920 | 1,921 | -17 | -0.9% | 900 |
| 2017/10/12 | 1,918 | 1,938 | 1,905 | 1,938 | +28 | +1.5% | 700 |
| 2017/10/11 | 1,920 | 1,920 | 1,910 | 1,910 | -11 | -0.6% | 400 |
| 2017/10/10 | 1,921 | 1,921 | 1,920 | 1,921 | +2 | +0.1% | 300 |
| 2017/10/06 | 1,910 | 1,919 | 1,888 | 1,919 | -30 | -1.5% | 3,000 |
| 2017/10/05 | 1,949 | 1,949 | 1,949 | 1,949 | -10 | -0.5% | 200 |
| 2017/10/04 | 1,920 | 1,959 | 1,920 | 1,959 | +39 | +2% | 600 |
| 2017/10/03 | 1,906 | 1,920 | 1,906 | 1,920 | +14 | +0.7% | 900 |
| 2017/10/02 | 1,914 | 1,914 | 1,905 | 1,906 | -8 | -0.4% | 1,000 |
| 2017/09/29 | 1,906 | 1,981 | 1,904 | 1,914 | +8 | +0.4% | 5,800 |
| 2017/09/28 | 1,922 | 1,949 | 1,901 | 1,906 | -49 | -2.5% | 1,500 |
| 2017/09/27 | 1,940 | 2,000 | 1,921 | 1,955 | +1,567 | +403.9% | 2,400 |
| 2017/09/26 | 381 | 388 | 380 | 388 | +8 | +2.1% | 14,000 |
| 2017/09/25 | 388 | 388 | 380 | 380 | -2 | -0.5% | 4,000 |
| 2017/09/22 | 382 | 382 | 382 | 382 | ±0 | ±0% | 1,000 |
| 2017/09/21 | 385 | 385 | 382 | 382 | -3 | -0.8% | 2,000 |
1801～
1850
件表示中 / 3684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 | 74,400円 | +6.5% | +30.6% | 2.28% | 24.39倍 | 0.39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 | 202,000円 | +11.4% | +77.3% | 0.74% | 4.40倍 | 0.38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 | 78,600円 | +30.5% | - | 5.22% | 30.60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 |
| ＳＴＧ | 125,800円 | +22.1% | +66.7% | 1.39% | 6.96倍 | 1.24倍 |
|
マグネシウム・アルミ合金の部品メーカー。自動車や精密機器向けが中心。金型から一貫製造 |
| ＪＭＣ | 43,500円 | +7.4% | +88.5% | 0.00% | 16.11倍 | 0.83倍 |
|
砂型鋳造と３Ｄプリンタによる試作品作製が柱。主要顧客は自動車、電機、医療機器業界など |
市場注目の銘柄
チャート関連のコラム
