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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,008 | 1,032 | 986 | 1,013 | +4 | +0.4% | 16,000 |
| 2024/08/20 | 1,004 | 1,046 | 1,001 | 1,009 | +20 | +2% | 18,600 |
| 2024/08/19 | 1,042 | 1,047 | 982 | 989 | -46 | -4.4% | 28,900 |
| 2024/08/16 | 1,002 | 1,058 | 1,000 | 1,035 | +48 | +4.9% | 29,500 |
| 2024/08/15 | 975 | 1,015 | 972 | 987 | -3 | -0.3% | 26,900 |
| 2024/08/14 | 960 | 1,031 | 960 | 990 | -30 | -2.9% | 47,600 |
| 2024/08/13 | 885 | 1,020 | 885 | 1,020 | +150 | +17.2% | 84,500 |
| 2024/08/09 | 878 | 881 | 839 | 870 | +20 | +2.4% | 18,700 |
| 2024/08/08 | 835 | 895 | 815 | 850 | +11 | +1.3% | 60,700 |
| 2024/08/07 | 816 | 860 | 766 | 839 | +53 | +6.7% | 114,300 |
| 2024/08/06 | 866 | 879 | 752 | 786 | -65 | -7.6% | 211,400 |
| 2024/08/05 | 950 | 965 | 851 | 851 | -300 | -26.1% | 191,800 |
| 2024/08/02 | 1,240 | 1,240 | 1,149 | 1,151 | -149 | -11.5% | 48,700 |
| 2024/08/01 | 1,378 | 1,378 | 1,277 | 1,300 | -79 | -5.7% | 17,300 |
| 2024/07/31 | 1,321 | 1,381 | 1,302 | 1,379 | +35 | +2.6% | 11,900 |
| 2024/07/30 | 1,293 | 1,344 | 1,283 | 1,344 | +46 | +3.5% | 15,000 |
| 2024/07/29 | 1,300 | 1,331 | 1,290 | 1,298 | -2 | -0.2% | 16,400 |
| 2024/07/26 | 1,286 | 1,324 | 1,280 | 1,300 | +14 | +1.1% | 18,000 |
| 2024/07/25 | 1,277 | 1,331 | 1,277 | 1,286 | -21 | -1.6% | 16,300 |
| 2024/07/24 | 1,372 | 1,394 | 1,307 | 1,307 | -95 | -6.8% | 42,200 |
| 2024/07/23 | 1,390 | 1,402 | 1,375 | 1,402 | +12 | +0.9% | 20,400 |
| 2024/07/22 | 1,430 | 1,436 | 1,381 | 1,390 | -57 | -3.9% | 24,700 |
| 2024/07/19 | 1,495 | 1,495 | 1,445 | 1,447 | -50 | -3.3% | 17,800 |
| 2024/07/18 | 1,495 | 1,538 | 1,481 | 1,497 | -15 | -1% | 17,600 |
| 2024/07/17 | 1,510 | 1,564 | 1,508 | 1,512 | +4 | +0.3% | 17,900 |
| 2024/07/16 | 1,511 | 1,524 | 1,482 | 1,508 | +27 | +1.8% | 24,600 |
| 2024/07/12 | 1,442 | 1,498 | 1,442 | 1,481 | +21 | +1.4% | 13,300 |
| 2024/07/11 | 1,432 | 1,493 | 1,430 | 1,460 | +28 | +2% | 13,700 |
| 2024/07/10 | 1,433 | 1,460 | 1,421 | 1,432 | -5 | -0.3% | 11,100 |
| 2024/07/09 | 1,435 | 1,478 | 1,425 | 1,437 | +1 | +0.1% | 12,500 |
| 2024/07/08 | 1,471 | 1,490 | 1,436 | 1,436 | -54 | -3.6% | 18,800 |
| 2024/07/05 | 1,518 | 1,556 | 1,488 | 1,490 | -23 | -1.5% | 31,900 |
| 2024/07/04 | 1,529 | 1,529 | 1,502 | 1,513 | -37 | -2.4% | 17,600 |
| 2024/07/03 | 1,540 | 1,572 | 1,531 | 1,550 | +10 | +0.6% | 11,000 |
| 2024/07/02 | 1,586 | 1,590 | 1,521 | 1,540 | -74 | -4.6% | 26,800 |
| 2024/07/01 | 1,602 | 1,640 | 1,601 | 1,614 | -28 | -1.7% | 17,700 |
| 2024/06/28 | 1,686 | 1,711 | 1,614 | 1,642 | -60 | -3.5% | 34,100 |
| 2024/06/27 | 1,729 | 1,760 | 1,702 | 1,702 | -67 | -3.8% | 19,300 |
| 2024/06/26 | 1,834 | 1,934 | 1,725 | 1,769 | +55 | +3.2% | 75,600 |
| 2024/06/25 | 1,741 | 1,749 | 1,701 | 1,714 | -6 | -0.3% | 13,000 |
| 2024/06/24 | 1,720 | 1,741 | 1,704 | 1,720 | ±0 | ±0% | 10,200 |
| 2024/06/21 | 1,723 | 1,771 | 1,720 | 1,720 | -4 | -0.2% | 8,100 |
| 2024/06/20 | 1,756 | 1,784 | 1,724 | 1,724 | -46 | -2.6% | 18,500 |
| 2024/06/19 | 1,757 | 1,789 | 1,757 | 1,770 | -2 | -0.1% | 11,500 |
| 2024/06/18 | 1,754 | 1,810 | 1,754 | 1,772 | +1 | +0.1% | 11,400 |
| 2024/06/17 | 1,772 | 1,819 | 1,755 | 1,771 | -49 | -2.7% | 19,100 |
| 2024/06/14 | 1,777 | 1,840 | 1,760 | 1,820 | +43 | +2.4% | 46,800 |
| 2024/06/13 | 1,805 | 1,870 | 1,751 | 1,777 | -68 | -3.7% | 48,900 |
| 2024/06/12 | 1,898 | 1,918 | 1,814 | 1,845 | -133 | -6.7% | 105,500 |
| 2024/06/11 | 2,115 | 2,129 | 1,806 | 1,978 | +43 | +2.2% | 495,800 |
151～
200
件表示中 / 3673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 | 83,400円 | +6.5% | +30.6% | 2.04% | 27.34倍 | 0.43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 |
| アサカ理研 | 81,800円 | +15.9% | +9.0% | 0.98% | 18.69倍 | 0.89倍 |
|
独自技術使った電子部品からの貴金属回収、精錬等が柱。エッチング液回収など環境事業も注力 |
| ＮＩＣ | 74,500円 | +30.5% | - | 5.50% | 29.00倍 | 1.20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 |
| ＪＭＡＣＳ | 41,000円 | -2.7% | -34.3% | 2.44% | 22.84倍 | 0.50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 |
| ＪＭＣ | 42,300円 | +7.4% | +88.5% | 0.00% | 15.61倍 | 0.81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
