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 |
|---|---|---|---|---|---|---|---|
| 2022/11/24 | 3,865 | 4,310 | 3,865 | 4,265 | +470 | +12.4% | 138,400 |
| 2022/11/22 | 3,805 | 3,850 | 3,775 | 3,795 | +10 | +0.3% | 16,900 |
| 2022/11/21 | 3,965 | 4,000 | 3,755 | 3,785 | -130 | -3.3% | 53,800 |
| 2022/11/18 | 3,880 | 4,000 | 3,815 | 3,915 | -35 | -0.9% | 55,700 |
| 2022/11/17 | 3,620 | 4,050 | 3,600 | 3,950 | +330 | +9.1% | 110,100 |
| 2022/11/16 | 3,645 | 3,645 | 3,510 | 3,620 | -25 | -0.7% | 28,900 |
| 2022/11/15 | 3,650 | 3,710 | 3,600 | 3,645 | -95 | -2.5% | 29,300 |
| 2022/11/14 | 3,680 | 3,760 | 3,575 | 3,740 | +195 | +5.5% | 37,900 |
| 2022/11/11 | 3,470 | 3,630 | 3,470 | 3,545 | +5 | +0.1% | 28,100 |
| 2022/11/10 | 3,450 | 3,550 | 3,375 | 3,540 | +90 | +2.6% | 28,600 |
| 2022/11/09 | 3,385 | 3,450 | 3,290 | 3,450 | +205 | +6.3% | 39,800 |
| 2022/11/08 | 3,315 | 3,340 | 3,245 | 3,245 | -50 | -1.5% | 16,600 |
| 2022/11/07 | 3,185 | 3,305 | 3,185 | 3,295 | +65 | +2% | 17,300 |
| 2022/11/04 | 3,295 | 3,305 | 3,200 | 3,230 | -40 | -1.2% | 17,300 |
| 2022/11/02 | 3,335 | 3,520 | 3,270 | 3,270 | -20 | -0.6% | 42,900 |
| 2022/11/01 | 3,290 | 3,425 | 3,185 | 3,290 | +115 | +3.6% | 31,900 |
| 2022/10/31 | 3,210 | 3,285 | 3,110 | 3,175 | -65 | -2% | 31,200 |
| 2022/10/28 | 3,285 | 3,420 | 3,220 | 3,240 | -45 | -1.4% | 34,300 |
| 2022/10/27 | 3,300 | 3,425 | 3,255 | 3,285 | +5 | +0.2% | 39,600 |
| 2022/10/26 | 3,715 | 3,720 | 3,270 | 3,280 | -400 | -10.9% | 100,600 |
| 2022/10/25 | 3,820 | 3,925 | 3,680 | 3,680 | -120 | -3.2% | 56,400 |
| 2022/10/24 | 3,830 | 4,415 | 3,800 | 3,800 | -100 | -2.6% | 155,100 |
| 2022/10/21 | 3,410 | 4,065 | 3,410 | 3,900 | +535 | +15.9% | 235,600 |
| 2022/10/20 | 3,200 | 3,425 | 3,145 | 3,365 | +125 | +3.9% | 75,200 |
| 2022/10/19 | 3,115 | 3,510 | 3,095 | 3,240 | +145 | +4.7% | 141,700 |
| 2022/10/18 | 3,070 | 3,250 | 2,916 | 3,095 | ±0 | ±0% | 96,200 |
| 2022/10/17 | 3,060 | 3,190 | 3,000 | 3,095 | -5 | -0.2% | 38,100 |
| 2022/10/14 | 3,160 | 3,240 | 3,075 | 3,100 | -65 | -2.1% | 66,400 |
| 2022/10/13 | 3,530 | 3,745 | 3,050 | 3,165 | -325 | -9.3% | 147,600 |
| 2022/10/12 | 4,010 | 4,060 | 3,440 | 3,490 | -590 | -14.5% | 111,900 |
| 2022/10/11 | 4,435 | 4,435 | 4,015 | 4,080 | -425 | -9.4% | 64,300 |
| 2022/10/07 | 4,180 | 4,870 | 4,180 | 4,505 | +335 | +8% | 202,400 |
| 2022/10/06 | 4,705 | 4,705 | 4,135 | 4,170 | -605 | -12.7% | 110,700 |
| 2022/10/05 | 5,200 | 5,330 | 4,705 | 4,775 | -295 | -5.8% | 63,600 |
| 2022/10/04 | 5,140 | 5,480 | 4,995 | 5,070 | -170 | -3.2% | 64,200 |
| 2022/10/03 | 5,280 | 5,590 | 5,070 | 5,240 | -640 | -10.9% | 86,600 |
| 2022/09/30 | 6,880 | 7,010 | 5,880 | 5,880 | -1,000 | -14.5% | 97,300 |
| 2022/09/29 | 7,380 | 7,610 | 6,880 | 6,880 | -360 | -5% | 65,500 |
| 2022/09/28 | 7,870 | 7,910 | 7,000 | 7,240 | -710 | -8.9% | 72,600 |
| 2022/09/27 | 8,030 | 8,070 | 7,740 | 7,950 | -30 | -0.4% | 66,900 |
| 2022/09/26 | 7,980 | 8,130 | 7,790 | 7,980 | +10 | +0.1% | 67,100 |
| 2022/09/22 | 7,950 | 8,530 | 7,810 | 7,970 | ±0 | ±0% | 119,400 |
| 2022/09/21 | 8,040 | 8,200 | 6,850 | 7,970 | -90 | -1.1% | 131,800 |
| 2022/09/20 | 8,410 | 8,600 | 7,900 | 8,060 | -50 | -0.6% | 144,000 |
| 2022/09/16 | 8,440 | 8,550 | 7,880 | 8,110 | +270 | +3.4% | 303,800 |
| 2022/09/15 | 7,650 | 8,800 | 7,400 | 7,840 | +190 | +2.5% | 410,900 |
| 2022/09/14 | 6,450 | 7,650 | 6,170 | 7,650 | +1,000 | +15% | 315,400 |
| 2022/09/13 | 7,800 | 7,800 | 6,600 | 6,650 | -1,450 | -17.9% | 194,200 |
| 2022/09/12 | 8,110 | 8,800 | 7,730 | 8,100 | +400 | +5.2% | 221,500 |
| 2022/09/09 | 7,000 | 7,700 | 6,480 | 7,700 | +1,000 | +14.9% | 204,700 |
601～
650
件表示中 / 3695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 | 80,200円 | +6.5% | +30.6% | 2.12% | 26.30倍 | 0.42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 |
| 日伸銅 | 208,000円 | +11.4% | +77.3% | 0.72% | 4.54倍 | 0.39倍 |
|
黄銅棒・線大手。住宅向けが主力。サンエツ金属にメッキ線事業を譲渡。ＣＫサンエツの子会社 |
| ＮＩＣ | 76,900円 | +30.5% | - | 5.33% | 29.93倍 | 1.24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 |
| ＳＴＧ | 125,200円 | +22.1% | +66.7% | 1.40% | 6.93倍 | 1.23倍 |
|
マグネシウム・アルミ合金の部品メーカー。自動車や精密機器向けが中心。金型から一貫製造 |
| ＪＭＣ | 43,800円 | +7.4% | +88.5% | 0.00% | 16.22倍 | 0.84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
