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 |
|---|---|---|---|---|---|---|---|
| 2021/12/16 | 3,775 | 3,800 | 3,730 | 3,730 | +95 | +2.6% | 1,000 |
| 2021/12/15 | 3,580 | 3,880 | 3,580 | 3,635 | -155 | -4.1% | 5,100 |
| 2021/12/14 | 3,655 | 3,790 | 3,655 | 3,790 | -5 | -0.1% | 200 |
| 2021/12/13 | 3,750 | 3,800 | 3,745 | 3,795 | +65 | +1.7% | 2,600 |
| 2021/12/10 | 3,720 | 3,730 | 3,580 | 3,730 | +10 | +0.3% | 400 |
| 2021/12/09 | 3,865 | 3,865 | 3,720 | 3,720 | +55 | +1.5% | 1,800 |
| 2021/12/08 | 3,660 | 3,700 | 3,660 | 3,665 | -65 | -1.7% | 300 |
| 2021/12/07 | 3,685 | 3,850 | 3,590 | 3,730 | -25 | -0.7% | 5,200 |
| 2021/12/06 | 3,745 | 3,755 | 3,745 | 3,755 | -65 | -1.7% | 600 |
| 2021/12/03 | 3,785 | 3,870 | 3,780 | 3,820 | -15 | -0.4% | 3,200 |
| 2021/12/02 | 3,870 | 3,915 | 3,720 | 3,835 | -35 | -0.9% | 5,700 |
| 2021/12/01 | 3,900 | 3,960 | 3,730 | 3,870 | +180 | +4.9% | 12,300 |
| 2021/11/30 | 3,340 | 3,755 | 3,340 | 3,690 | +280 | +8.2% | 11,100 |
| 2021/11/29 | 3,500 | 3,525 | 3,280 | 3,410 | ±0 | ±0% | 5,500 |
| 2021/11/26 | 3,700 | 3,840 | 3,405 | 3,410 | -130 | -3.7% | 8,900 |
| 2021/11/25 | 3,160 | 3,675 | 3,160 | 3,540 | +400 | +12.7% | 27,400 |
| 2021/11/24 | 3,015 | 3,140 | 2,945 | 3,140 | +142 | +4.7% | 7,800 |
| 2021/11/22 | 3,010 | 3,050 | 2,948 | 2,998 | +2 | +0.1% | 1,500 |
| 2021/11/19 | 3,090 | 3,140 | 2,996 | 2,996 | -24 | -0.8% | 1,100 |
| 2021/11/18 | 2,942 | 3,140 | 2,942 | 3,020 | +28 | +0.9% | 7,000 |
| 2021/11/17 | 2,896 | 3,015 | 2,896 | 2,992 | -2 | -0.1% | 2,600 |
| 2021/11/16 | 2,903 | 3,000 | 2,903 | 2,994 | +120 | +4.2% | 2,400 |
| 2021/11/15 | 2,885 | 2,996 | 2,729 | 2,874 | -31 | -1.1% | 3,100 |
| 2021/11/12 | 2,952 | 3,000 | 2,894 | 2,905 | -47 | -1.6% | 3,100 |
| 2021/11/11 | 3,025 | 3,025 | 2,952 | 2,952 | -48 | -1.6% | 400 |
| 2021/11/10 | 3,010 | 3,085 | 2,995 | 3,000 | +5 | +0.2% | 2,500 |
| 2021/11/09 | 3,030 | 3,035 | 2,991 | 2,995 | +5 | +0.2% | 3,200 |
| 2021/11/08 | 2,999 | 2,999 | 2,950 | 2,990 | -30 | -1% | 2,300 |
| 2021/11/05 | 2,990 | 3,020 | 2,943 | 3,020 | +15 | +0.5% | 2,500 |
| 2021/11/04 | 3,100 | 3,100 | 2,933 | 3,005 | +10 | +0.3% | 5,900 |
| 2021/11/02 | 3,010 | 3,010 | 2,995 | 2,995 | -40 | -1.3% | 700 |
| 2021/11/01 | 3,140 | 3,150 | 3,030 | 3,035 | +35 | +1.2% | 2,900 |
| 2021/10/29 | 3,080 | 3,080 | 3,000 | 3,000 | -30 | -1% | 1,500 |
| 2021/10/28 | 2,966 | 3,150 | 2,966 | 3,030 | +70 | +2.4% | 900 |
| 2021/10/27 | 3,180 | 3,250 | 2,960 | 2,960 | -290 | -8.9% | 3,100 |
| 2021/10/26 | 3,270 | 3,280 | 3,210 | 3,250 | +40 | +1.2% | 3,200 |
| 2021/10/25 | 3,195 | 3,230 | 3,100 | 3,210 | +40 | +1.3% | 4,500 |
| 2021/10/22 | 3,235 | 3,235 | 3,110 | 3,170 | -10 | -0.3% | 3,400 |
| 2021/10/21 | 3,165 | 3,300 | 3,100 | 3,180 | -15 | -0.5% | 6,000 |
| 2021/10/20 | 3,260 | 3,385 | 3,190 | 3,195 | -65 | -2% | 9,100 |
| 2021/10/19 | 3,055 | 3,365 | 3,050 | 3,260 | +135 | +4.3% | 16,500 |
| 2021/10/18 | 3,100 | 3,125 | 2,884 | 3,125 | +191 | +6.5% | 8,200 |
| 2021/10/15 | 2,865 | 2,967 | 2,838 | 2,934 | +69 | +2.4% | 5,900 |
| 2021/10/14 | 2,950 | 2,970 | 2,864 | 2,865 | -85 | -2.9% | 5,900 |
| 2021/10/13 | 2,798 | 2,966 | 2,722 | 2,950 | +191 | +6.9% | 14,000 |
| 2021/10/12 | 2,858 | 2,860 | 2,759 | 2,759 | -49 | -1.7% | 3,500 |
| 2021/10/11 | 2,835 | 2,947 | 2,723 | 2,808 | +73 | +2.7% | 8,000 |
| 2021/10/08 | 2,891 | 2,928 | 2,735 | 2,735 | -6 | -0.2% | 2,700 |
| 2021/10/07 | 2,867 | 2,960 | 2,724 | 2,741 | -126 | -4.4% | 7,300 |
| 2021/10/06 | 2,709 | 3,090 | 2,709 | 2,867 | +237 | +9% | 21,500 |
901～
950
件表示中 / 3767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 | 71,600円 | +2.8% | +102.8% | 2.37% | 15.61倍 | 0.37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 |
| ＮＩＣ | 76,800円 | +2.3% | +13.5% | 5.34% | 17.51倍 | 1.22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 | 184,300円 | +2.1% | +12.1% | 1.09% | 8.97倍 | 1.57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 |
| ＪＭＡＣＳ | 46,600円 | +9.6% | +85.7% | 2.15% | 18.60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 | 44,400円 | +7.4% | +88.5% | 0.00% | 16.44倍 | 0.87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
