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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,607 | 1,935 | 1,600 | 1,935 | +400 | +26.1% | 440,000 |
| 2024/06/07 | 1,338 | 1,643 | 1,333 | 1,535 | +192 | +14.3% | 236,300 |
| 2024/06/06 | 1,350 | 1,379 | 1,335 | 1,343 | -7 | -0.5% | 7,400 |
| 2024/06/05 | 1,353 | 1,360 | 1,335 | 1,350 | -30 | -2.2% | 5,500 |
| 2024/06/04 | 1,345 | 1,388 | 1,324 | 1,380 | +34 | +2.5% | 6,100 |
| 2024/06/03 | 1,333 | 1,347 | 1,327 | 1,346 | +22 | +1.7% | 3,900 |
| 2024/05/31 | 1,329 | 1,342 | 1,299 | 1,324 | -17 | -1.3% | 5,500 |
| 2024/05/30 | 1,262 | 1,341 | 1,262 | 1,341 | +55 | +4.3% | 12,800 |
| 2024/05/29 | 1,379 | 1,379 | 1,286 | 1,286 | -94 | -6.8% | 14,300 |
| 2024/05/28 | 1,281 | 1,385 | 1,281 | 1,380 | +105 | +8.2% | 30,100 |
| 2024/05/27 | 1,400 | 1,400 | 1,262 | 1,275 | -127 | -9.1% | 39,300 |
| 2024/05/24 | 1,432 | 1,451 | 1,402 | 1,402 | -60 | -4.1% | 8,800 |
| 2024/05/23 | 1,522 | 1,523 | 1,433 | 1,462 | -60 | -3.9% | 18,600 |
| 2024/05/22 | 1,619 | 1,619 | 1,520 | 1,522 | -59 | -3.7% | 12,900 |
| 2024/05/21 | 1,626 | 1,636 | 1,578 | 1,581 | -50 | -3.1% | 10,900 |
| 2024/05/20 | 1,612 | 1,670 | 1,610 | 1,631 | +6 | +0.4% | 18,300 |
| 2024/05/17 | 1,637 | 1,675 | 1,620 | 1,625 | -7 | -0.4% | 5,700 |
| 2024/05/16 | 1,666 | 1,680 | 1,632 | 1,632 | ±0 | ±0% | 5,900 |
| 2024/05/15 | 1,638 | 1,770 | 1,619 | 1,632 | +32 | +2% | 55,400 |
| 2024/05/14 | 1,590 | 1,630 | 1,570 | 1,600 | +14 | +0.9% | 14,300 |
| 2024/05/13 | 1,551 | 1,586 | 1,529 | 1,586 | +25 | +1.6% | 8,800 |
| 2024/05/10 | 1,564 | 1,591 | 1,560 | 1,561 | -43 | -2.7% | 17,500 |
| 2024/05/09 | 1,553 | 1,604 | 1,532 | 1,604 | +47 | +3% | 7,300 |
| 2024/05/08 | 1,590 | 1,619 | 1,553 | 1,557 | -16 | -1% | 10,900 |
| 2024/05/07 | 1,557 | 1,583 | 1,542 | 1,573 | +11 | +0.7% | 8,000 |
| 2024/05/02 | 1,644 | 1,644 | 1,540 | 1,562 | -59 | -3.6% | 15,800 |
| 2024/05/01 | 1,519 | 1,621 | 1,519 | 1,621 | +79 | +5.1% | 73,000 |
| 2024/04/30 | 1,542 | 1,575 | 1,526 | 1,542 | -8 | -0.5% | 7,400 |
| 2024/04/26 | 1,542 | 1,550 | 1,521 | 1,550 | -50 | -3.1% | 13,300 |
| 2024/04/25 | 1,597 | 1,600 | 1,517 | 1,600 | +30 | +1.9% | 13,000 |
| 2024/04/24 | 1,590 | 1,623 | 1,555 | 1,570 | -55 | -3.4% | 22,700 |
| 2024/04/23 | 1,617 | 1,677 | 1,589 | 1,625 | +5 | +0.3% | 26,400 |
| 2024/04/22 | 1,578 | 1,640 | 1,577 | 1,620 | +18 | +1.1% | 21,800 |
| 2024/04/19 | 1,650 | 1,650 | 1,585 | 1,602 | -79 | -4.7% | 13,200 |
| 2024/04/18 | 1,601 | 1,700 | 1,601 | 1,681 | +42 | +2.6% | 7,100 |
| 2024/04/17 | 1,635 | 1,654 | 1,588 | 1,639 | -3 | -0.2% | 13,400 |
| 2024/04/16 | 1,641 | 1,650 | 1,602 | 1,642 | -2 | -0.1% | 6,800 |
| 2024/04/15 | 1,695 | 1,695 | 1,644 | 1,644 | -53 | -3.1% | 7,500 |
| 2024/04/12 | 1,709 | 1,719 | 1,695 | 1,697 | -3 | -0.2% | 7,200 |
| 2024/04/11 | 1,675 | 1,706 | 1,660 | 1,700 | -4 | -0.2% | 7,200 |
| 2024/04/10 | 1,724 | 1,735 | 1,662 | 1,704 | ±0 | ±0% | 23,000 |
| 2024/04/09 | 1,727 | 1,767 | 1,704 | 1,704 | -39 | -2.2% | 13,200 |
| 2024/04/08 | 1,645 | 1,746 | 1,645 | 1,743 | +99 | +6% | 23,900 |
| 2024/04/05 | 1,714 | 1,726 | 1,521 | 1,644 | -110 | -6.3% | 78,500 |
| 2024/04/04 | 1,834 | 1,834 | 1,750 | 1,754 | -80 | -4.4% | 26,900 |
| 2024/04/03 | 1,789 | 1,860 | 1,775 | 1,834 | +36 | +2% | 15,700 |
| 2024/04/02 | 1,873 | 1,874 | 1,798 | 1,798 | -75 | -4% | 15,700 |
| 2024/04/01 | 1,926 | 1,940 | 1,862 | 1,873 | -53 | -2.8% | 18,800 |
| 2024/03/29 | 1,912 | 1,992 | 1,909 | 1,926 | +8 | +0.4% | 22,200 |
| 2024/03/28 | 1,887 | 1,940 | 1,882 | 1,918 | +54 | +2.9% | 13,400 |
201～
250
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
