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 |
|---|---|---|---|---|---|---|---|
| 2023/10/02 | 4,625 | 4,700 | 4,605 | 4,610 | +20 | +0.4% | 281,700 |
| 2023/09/29 | 4,830 | 4,830 | 4,575 | 4,590 | -235 | -4.9% | 429,200 |
| 2023/09/28 | 4,790 | 4,865 | 4,780 | 4,825 | -115 | -2.3% | 326,000 |
| 2023/09/27 | 4,915 | 4,945 | 4,880 | 4,940 | -45 | -0.9% | 447,100 |
| 2023/09/26 | 4,985 | 5,000 | 4,945 | 4,985 | +20 | +0.4% | 275,700 |
| 2023/09/25 | 4,965 | 4,980 | 4,925 | 4,965 | +25 | +0.5% | 166,000 |
| 2023/09/22 | 4,925 | 4,960 | 4,885 | 4,940 | ±0 | ±0% | 230,700 |
| 2023/09/21 | 4,975 | 4,995 | 4,925 | 4,940 | -10 | -0.2% | 234,500 |
| 2023/09/20 | 4,985 | 5,020 | 4,935 | 4,950 | -50 | -1% | 373,500 |
| 2023/09/19 | 4,925 | 5,000 | 4,900 | 5,000 | +80 | +1.6% | 245,400 |
| 2023/09/15 | 4,925 | 4,935 | 4,890 | 4,920 | +30 | +0.6% | 243,400 |
| 2023/09/14 | 4,920 | 4,920 | 4,875 | 4,890 | -10 | -0.2% | 223,400 |
| 2023/09/13 | 4,955 | 4,960 | 4,875 | 4,900 | -40 | -0.8% | 201,400 |
| 2023/09/12 | 4,955 | 4,975 | 4,905 | 4,940 | +10 | +0.2% | 165,700 |
| 2023/09/11 | 4,960 | 4,965 | 4,910 | 4,930 | -15 | -0.3% | 183,300 |
| 2023/09/08 | 4,965 | 4,995 | 4,930 | 4,945 | -45 | -0.9% | 238,900 |
| 2023/09/07 | 4,995 | 5,020 | 4,965 | 4,990 | +10 | +0.2% | 194,200 |
| 2023/09/06 | 4,995 | 5,020 | 4,960 | 4,980 | -5 | -0.1% | 263,600 |
| 2023/09/05 | 4,985 | 4,985 | 4,930 | 4,985 | +35 | +0.7% | 187,000 |
| 2023/09/04 | 4,875 | 4,950 | 4,855 | 4,950 | +130 | +2.7% | 186,300 |
| 2023/09/01 | 4,820 | 4,850 | 4,810 | 4,820 | ±0 | ±0% | 195,400 |
| 2023/08/31 | 4,755 | 4,830 | 4,750 | 4,820 | +60 | +1.3% | 220,700 |
| 2023/08/30 | 4,690 | 4,765 | 4,690 | 4,760 | +90 | +1.9% | 140,400 |
| 2023/08/29 | 4,680 | 4,685 | 4,655 | 4,670 | +10 | +0.2% | 107,600 |
| 2023/08/28 | 4,595 | 4,660 | 4,595 | 4,660 | +90 | +2% | 179,000 |
| 2023/08/25 | 4,530 | 4,590 | 4,520 | 4,570 | +5 | +0.1% | 113,200 |
| 2023/08/24 | 4,535 | 4,590 | 4,530 | 4,565 | +25 | +0.6% | 122,200 |
| 2023/08/23 | 4,475 | 4,540 | 4,460 | 4,540 | +70 | +1.6% | 94,100 |
| 2023/08/22 | 4,435 | 4,470 | 4,425 | 4,470 | +30 | +0.7% | 124,900 |
| 2023/08/21 | 4,475 | 4,475 | 4,430 | 4,440 | -40 | -0.9% | 243,100 |
| 2023/08/18 | 4,480 | 4,500 | 4,455 | 4,480 | -50 | -1.1% | 131,600 |
| 2023/08/17 | 4,500 | 4,530 | 4,445 | 4,530 | +35 | +0.8% | 148,600 |
| 2023/08/16 | 4,560 | 4,575 | 4,495 | 4,495 | -55 | -1.2% | 154,100 |
| 2023/08/15 | 4,580 | 4,585 | 4,530 | 4,550 | -5 | -0.1% | 118,500 |
| 2023/08/14 | 4,580 | 4,595 | 4,545 | 4,555 | -20 | -0.4% | 105,600 |
| 2023/08/10 | 4,470 | 4,575 | 4,455 | 4,575 | +80 | +1.8% | 159,200 |
| 2023/08/09 | 4,500 | 4,515 | 4,455 | 4,495 | -20 | -0.4% | 161,500 |
| 2023/08/08 | 4,510 | 4,590 | 4,480 | 4,515 | +50 | +1.1% | 219,500 |
| 2023/08/07 | 4,485 | 4,510 | 4,400 | 4,465 | +10 | +0.2% | 297,300 |
| 2023/08/04 | 4,440 | 4,480 | 4,420 | 4,455 | +5 | +0.1% | 156,700 |
| 2023/08/03 | 4,500 | 4,510 | 4,445 | 4,450 | -75 | -1.7% | 197,500 |
| 2023/08/02 | 4,500 | 4,570 | 4,495 | 4,525 | -20 | -0.4% | 184,300 |
| 2023/08/01 | 4,515 | 4,550 | 4,495 | 4,545 | +45 | +1% | 135,900 |
| 2023/07/31 | 4,495 | 4,520 | 4,465 | 4,500 | +40 | +0.9% | 154,100 |
| 2023/07/28 | 4,420 | 4,475 | 4,405 | 4,460 | +5 | +0.1% | 175,300 |
| 2023/07/27 | 4,450 | 4,460 | 4,420 | 4,455 | ±0 | ±0% | 83,900 |
| 2023/07/26 | 4,460 | 4,475 | 4,435 | 4,455 | +15 | +0.3% | 85,500 |
| 2023/07/25 | 4,425 | 4,445 | 4,410 | 4,440 | +15 | +0.3% | 95,900 |
| 2023/07/24 | 4,435 | 4,450 | 4,410 | 4,425 | +50 | +1.1% | 116,300 |
| 2023/07/21 | 4,415 | 4,415 | 4,360 | 4,375 | -55 | -1.2% | 171,500 |
151～
200
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
