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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,864 | 1,902 | 1,864 | 1,864 | -10 | -0.5% | 6,500 |
| 2024/03/26 | 1,875 | 1,914 | 1,863 | 1,874 | ±0 | ±0% | 5,900 |
| 2024/03/25 | 1,880 | 1,916 | 1,868 | 1,874 | -3 | -0.2% | 17,200 |
| 2024/03/22 | 1,831 | 1,999 | 1,809 | 1,877 | +39 | +2.1% | 16,900 |
| 2024/03/21 | 1,849 | 1,862 | 1,818 | 1,838 | -11 | -0.6% | 10,400 |
| 2024/03/19 | 1,778 | 1,849 | 1,745 | 1,849 | +45 | +2.5% | 13,800 |
| 2024/03/18 | 1,752 | 1,835 | 1,751 | 1,804 | +12 | +0.7% | 29,800 |
| 2024/03/15 | 1,847 | 1,847 | 1,788 | 1,792 | -55 | -3% | 6,800 |
| 2024/03/14 | 1,788 | 1,870 | 1,745 | 1,847 | +45 | +2.5% | 22,800 |
| 2024/03/13 | 1,860 | 1,860 | 1,773 | 1,802 | -39 | -2.1% | 18,500 |
| 2024/03/12 | 1,855 | 1,900 | 1,800 | 1,841 | -39 | -2.1% | 27,800 |
| 2024/03/11 | 1,918 | 1,952 | 1,837 | 1,880 | -78 | -4% | 39,900 |
| 2024/03/08 | 2,016 | 2,016 | 1,943 | 1,958 | -23 | -1.2% | 20,400 |
| 2024/03/07 | 2,032 | 2,032 | 1,966 | 1,981 | -30 | -1.5% | 15,000 |
| 2024/03/06 | 2,011 | 2,065 | 2,010 | 2,011 | ±0 | ±0% | 22,200 |
| 2024/03/05 | 1,999 | 2,025 | 1,960 | 2,011 | +12 | +0.6% | 26,800 |
| 2024/03/04 | 2,017 | 2,026 | 1,979 | 1,999 | -5 | -0.2% | 20,900 |
| 2024/03/01 | 2,016 | 2,049 | 2,004 | 2,004 | ±0 | ±0% | 15,100 |
| 2024/02/29 | 2,011 | 2,046 | 1,980 | 2,004 | -5 | -0.2% | 24,700 |
| 2024/02/28 | 1,974 | 2,016 | 1,972 | 2,009 | +35 | +1.8% | 22,800 |
| 2024/02/27 | 2,007 | 2,007 | 1,955 | 1,974 | -33 | -1.6% | 18,800 |
| 2024/02/26 | 1,918 | 2,012 | 1,897 | 2,007 | +84 | +4.4% | 43,600 |
| 2024/02/22 | 2,004 | 2,004 | 1,923 | 1,923 | -89 | -4.4% | 55,100 |
| 2024/02/21 | 2,025 | 2,030 | 1,988 | 2,012 | -16 | -0.8% | 34,500 |
| 2024/02/20 | 2,087 | 2,087 | 2,000 | 2,028 | -21 | -1% | 32,200 |
| 2024/02/19 | 2,055 | 2,080 | 2,043 | 2,049 | +4 | +0.2% | 20,300 |
| 2024/02/16 | 2,062 | 2,099 | 2,045 | 2,045 | -13 | -0.6% | 21,900 |
| 2024/02/15 | 2,110 | 2,144 | 2,058 | 2,058 | -51 | -2.4% | 30,700 |
| 2024/02/14 | 2,165 | 2,175 | 2,104 | 2,109 | -57 | -2.6% | 22,100 |
| 2024/02/13 | 2,193 | 2,221 | 2,166 | 2,166 | -31 | -1.4% | 37,400 |
| 2024/02/09 | 2,079 | 2,220 | 2,075 | 2,197 | +90 | +4.3% | 59,900 |
| 2024/02/08 | 2,076 | 2,129 | 2,066 | 2,107 | +28 | +1.3% | 42,700 |
| 2024/02/07 | 2,078 | 2,118 | 2,062 | 2,079 | -8 | -0.4% | 23,500 |
| 2024/02/06 | 2,140 | 2,184 | 2,087 | 2,087 | -63 | -2.9% | 21,500 |
| 2024/02/05 | 2,110 | 2,160 | 2,100 | 2,150 | -3 | -0.1% | 35,300 |
| 2024/02/02 | 2,063 | 2,216 | 2,041 | 2,153 | +90 | +4.4% | 132,700 |
| 2024/02/01 | 2,015 | 2,098 | 2,010 | 2,063 | +23 | +1.1% | 44,000 |
| 2024/01/31 | 2,028 | 2,050 | 2,007 | 2,040 | +12 | +0.6% | 21,000 |
| 2024/01/30 | 2,040 | 2,053 | 1,986 | 2,028 | +2 | +0.1% | 62,100 |
| 2024/01/29 | 2,057 | 2,057 | 2,016 | 2,026 | -12 | -0.6% | 20,000 |
| 2024/01/26 | 2,050 | 2,072 | 2,024 | 2,038 | -15 | -0.7% | 26,200 |
| 2024/01/25 | 2,081 | 2,099 | 2,030 | 2,053 | -57 | -2.7% | 34,300 |
| 2024/01/24 | 2,106 | 2,120 | 2,080 | 2,110 | -3 | -0.1% | 14,900 |
| 2024/01/23 | 2,136 | 2,141 | 2,080 | 2,113 | -23 | -1.1% | 29,200 |
| 2024/01/22 | 2,060 | 2,136 | 2,035 | 2,136 | +106 | +5.2% | 43,300 |
| 2024/01/19 | 2,060 | 2,076 | 2,015 | 2,030 | -30 | -1.5% | 26,900 |
| 2024/01/18 | 2,071 | 2,090 | 2,047 | 2,060 | -12 | -0.6% | 20,200 |
| 2024/01/17 | 2,083 | 2,115 | 2,065 | 2,072 | -15 | -0.7% | 29,800 |
| 2024/01/16 | 2,091 | 2,112 | 2,068 | 2,087 | -8 | -0.4% | 16,700 |
| 2024/01/15 | 2,100 | 2,138 | 2,085 | 2,095 | -14 | -0.7% | 23,300 |
251～
300
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
