三ツ星ベルトの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 4,500 | 4,555 | 4,485 | 4,520 | -35 | -0.8% | 235,200 |
| 2024/05/15 | 4,440 | 4,590 | 4,415 | 4,555 | +115 | +2.6% | 341,500 |
| 2024/05/14 | 4,630 | 4,630 | 4,215 | 4,440 | -190 | -4.1% | 584,400 |
| 2024/05/13 | 4,625 | 4,630 | 4,570 | 4,630 | -15 | -0.3% | 279,400 |
| 2024/05/10 | 4,650 | 4,665 | 4,610 | 4,645 | +25 | +0.5% | 150,200 |
| 2024/05/09 | 4,650 | 4,665 | 4,620 | 4,620 | -35 | -0.8% | 146,600 |
| 2024/05/08 | 4,675 | 4,685 | 4,640 | 4,655 | -40 | -0.9% | 189,600 |
| 2024/05/07 | 4,745 | 4,750 | 4,665 | 4,695 | -40 | -0.8% | 194,000 |
| 2024/05/02 | 4,770 | 4,780 | 4,720 | 4,735 | -60 | -1.3% | 187,700 |
| 2024/05/01 | 4,825 | 4,825 | 4,770 | 4,795 | -50 | -1% | 146,200 |
| 2024/04/30 | 4,820 | 4,845 | 4,765 | 4,845 | +15 | +0.3% | 184,300 |
| 2024/04/26 | 4,805 | 4,835 | 4,755 | 4,830 | +25 | +0.5% | 123,900 |
| 2024/04/25 | 4,840 | 4,845 | 4,785 | 4,805 | -35 | -0.7% | 101,700 |
| 2024/04/24 | 4,785 | 4,840 | 4,775 | 4,840 | +65 | +1.4% | 158,800 |
| 2024/04/23 | 4,815 | 4,835 | 4,760 | 4,775 | -40 | -0.8% | 102,900 |
| 2024/04/22 | 4,710 | 4,820 | 4,700 | 4,815 | +105 | +2.2% | 246,400 |
| 2024/04/19 | 4,770 | 4,815 | 4,670 | 4,710 | -60 | -1.3% | 200,100 |
| 2024/04/18 | 4,775 | 4,810 | 4,720 | 4,770 | +10 | +0.2% | 169,600 |
| 2024/04/17 | 4,825 | 4,835 | 4,760 | 4,760 | -65 | -1.3% | 317,800 |
| 2024/04/16 | 4,660 | 4,855 | 4,655 | 4,825 | +150 | +3.2% | 789,000 |
| 2024/04/15 | 4,575 | 4,680 | 4,535 | 4,675 | +70 | +1.5% | 289,700 |
| 2024/04/12 | 4,620 | 4,620 | 4,590 | 4,605 | -5 | -0.1% | 100,000 |
| 2024/04/11 | 4,575 | 4,630 | 4,565 | 4,610 | +20 | +0.4% | 109,300 |
| 2024/04/10 | 4,615 | 4,640 | 4,580 | 4,590 | -30 | -0.6% | 106,400 |
| 2024/04/09 | 4,595 | 4,635 | 4,585 | 4,620 | +15 | +0.3% | 128,900 |
| 2024/04/08 | 4,610 | 4,615 | 4,575 | 4,605 | +25 | +0.5% | 133,500 |
| 2024/04/05 | 4,575 | 4,625 | 4,545 | 4,580 | -10 | -0.2% | 169,900 |
| 2024/04/04 | 4,555 | 4,610 | 4,525 | 4,590 | +55 | +1.2% | 235,100 |
| 2024/04/03 | 4,470 | 4,545 | 4,465 | 4,535 | +35 | +0.8% | 212,400 |
| 2024/04/02 | 4,570 | 4,585 | 4,485 | 4,500 | -75 | -1.6% | 349,900 |
| 2024/04/01 | 4,685 | 4,690 | 4,565 | 4,575 | -95 | -2% | 317,400 |
| 2024/03/29 | 4,640 | 4,685 | 4,620 | 4,670 | +35 | +0.8% | 293,700 |
| 2024/03/28 | 4,730 | 4,790 | 4,630 | 4,635 | -260 | -5.3% | 669,400 |
| 2024/03/27 | 4,890 | 4,920 | 4,870 | 4,895 | +5 | +0.1% | 635,100 |
| 2024/03/26 | 4,890 | 4,900 | 4,850 | 4,890 | ±0 | ±0% | 416,100 |
| 2024/03/25 | 4,900 | 4,915 | 4,880 | 4,890 | -10 | -0.2% | 365,500 |
| 2024/03/22 | 4,910 | 4,950 | 4,865 | 4,900 | +5 | +0.1% | 372,700 |
| 2024/03/21 | 4,905 | 4,910 | 4,870 | 4,895 | +5 | +0.1% | 323,400 |
| 2024/03/19 | 4,825 | 4,890 | 4,805 | 4,890 | +65 | +1.3% | 314,100 |
| 2024/03/18 | 4,850 | 4,850 | 4,805 | 4,825 | +15 | +0.3% | 181,300 |
| 2024/03/15 | 4,780 | 4,830 | 4,765 | 4,810 | +30 | +0.6% | 395,300 |
| 2024/03/14 | 4,730 | 4,780 | 4,705 | 4,780 | +50 | +1.1% | 134,800 |
| 2024/03/13 | 4,780 | 4,780 | 4,690 | 4,730 | -30 | -0.6% | 202,900 |
| 2024/03/12 | 4,625 | 4,765 | 4,595 | 4,760 | +100 | +2.1% | 328,100 |
| 2024/03/11 | 4,695 | 4,710 | 4,625 | 4,660 | -95 | -2% | 444,100 |
| 2024/03/08 | 4,685 | 4,770 | 4,685 | 4,755 | +40 | +0.8% | 240,800 |
| 2024/03/07 | 4,745 | 4,760 | 4,705 | 4,715 | -15 | -0.3% | 387,700 |
| 2024/03/06 | 4,680 | 4,775 | 4,670 | 4,730 | -70 | -1.5% | 443,900 |
| 2024/03/05 | 4,795 | 4,815 | 4,745 | 4,800 | -20 | -0.4% | 383,000 |
| 2024/03/04 | 4,945 | 4,945 | 4,815 | 4,820 | -115 | -2.3% | 494,700 |
1～
50
件表示中 / 3456件
類似銘柄と比較する
現在ご覧いただいている「三星ベ」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 |
|---|---|---|---|---|---|---|---|---|
| 三星ベ | 452,000円 | +5.3% | -10.5% | 3.98% | 13.79倍 | 1.31倍 |
|
Ｖベルトなど伝動ベルトの大手。自動車用中心に産業機械用、ＯＡ機器に製造販売。建材も |
| 住友ゴム | 183,800円 | +1.9% | -2.8% | 3.16% | 12.73倍 | 0.77倍 |
|
タイヤ国内２位。商標はダンロップ中心にファルケンも育成。ゴルフ用品やスポーツ施設運営も |
| ＴＯＹＯＴＩＲＥ | 278,200円 | +1.3% | -21.0% | 3.77% | 9.52倍 | 1.08倍 |
|
タイヤ国内４位。北米での大口径ＳＵＶ用に強み。自動車ゴム製品も。三菱商事が筆頭株主 |
| 住友理工 | 125,800円 | -0.9% | -15.6% | 3.02% | 8.11倍 | 0.67倍 |
|
自動車用防振ゴム大手。トヨタほか自動車各社へ納入、建機や事務機器向け部品も。住友電工系 |
| ニッタ | 390,000円 | +1.6% | -0.1% | 3.38% | 10.88倍 | 0.77倍 |
|
伝動用ベルト草分け、ホースと２本柱。半導体消耗品と自動車用ベルトの合弁持分２社貢献大 |
市場注目の銘柄
チャート関連のコラム
