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 |
|---|---|---|---|---|---|---|---|
| 2021/06/18 | 1,285 | 1,290 | 1,285 | 1,290 | +1 | +0.1% | 1,300 |
| 2021/06/17 | 1,303 | 1,303 | 1,279 | 1,289 | -23 | -1.8% | 4,500 |
| 2021/06/16 | 1,308 | 1,312 | 1,308 | 1,312 | +7 | +0.5% | 500 |
| 2021/06/15 | 1,318 | 1,330 | 1,301 | 1,305 | -8 | -0.6% | 2,200 |
| 2021/06/14 | 1,305 | 1,316 | 1,300 | 1,313 | +11 | +0.8% | 2,400 |
| 2021/06/11 | 1,315 | 1,320 | 1,301 | 1,302 | -16 | -1.2% | 5,900 |
| 2021/06/10 | 1,318 | 1,318 | 1,318 | 1,318 | ±0 | ±0% | 500 |
| 2021/06/09 | 1,297 | 1,318 | 1,297 | 1,318 | +18 | +1.4% | 2,400 |
| 2021/06/08 | 1,287 | 1,309 | 1,287 | 1,300 | +13 | +1% | 2,600 |
| 2021/06/07 | 1,340 | 1,340 | 1,277 | 1,287 | -35 | -2.6% | 12,100 |
| 2021/06/04 | 1,337 | 1,337 | 1,319 | 1,322 | -1 | -0.1% | 1,500 |
| 2021/06/03 | 1,323 | 1,324 | 1,322 | 1,323 | +13 | +1% | 1,000 |
| 2021/06/02 | 1,323 | 1,329 | 1,310 | 1,310 | -27 | -2% | 2,700 |
| 2021/06/01 | 1,336 | 1,337 | 1,336 | 1,337 | +21 | +1.6% | 300 |
| 2021/05/31 | 1,316 | 1,316 | 1,316 | 1,316 | ±0 | ±0% | 100 |
| 2021/05/28 | 1,329 | 1,336 | 1,316 | 1,316 | -4 | -0.3% | 1,300 |
| 2021/05/27 | 1,320 | 1,320 | 1,320 | 1,320 | -1 | -0.1% | 200 |
| 2021/05/26 | 1,330 | 1,330 | 1,321 | 1,321 | -14 | -1% | 300 |
| 2021/05/25 | 1,322 | 1,335 | 1,318 | 1,335 | +15 | +1.1% | 2,900 |
| 2021/05/24 | 1,336 | 1,336 | 1,320 | 1,320 | -8 | -0.6% | 800 |
| 2021/05/21 | 1,342 | 1,342 | 1,321 | 1,328 | -2 | -0.2% | 700 |
| 2021/05/20 | 1,321 | 1,340 | 1,321 | 1,330 | +5 | +0.4% | 1,400 |
| 2021/05/19 | 1,330 | 1,340 | 1,325 | 1,325 | -13 | -1% | 2,300 |
| 2021/05/18 | 1,338 | 1,338 | 1,338 | 1,338 | +20 | +1.5% | 100 |
| 2021/05/17 | 1,339 | 1,339 | 1,316 | 1,318 | +8 | +0.6% | 1,200 |
| 2021/05/14 | 1,336 | 1,350 | 1,307 | 1,310 | -56 | -4.1% | 8,500 |
| 2021/05/13 | 1,321 | 1,366 | 1,321 | 1,366 | +33 | +2.5% | 2,900 |
| 2021/05/12 | 1,340 | 1,344 | 1,328 | 1,333 | -6 | -0.4% | 2,400 |
| 2021/05/11 | 1,360 | 1,360 | 1,339 | 1,339 | -21 | -1.5% | 1,900 |
| 2021/05/10 | 1,368 | 1,368 | 1,346 | 1,360 | +11 | +0.8% | 1,500 |
| 2021/05/07 | 1,355 | 1,355 | 1,337 | 1,349 | +25 | +1.9% | 1,100 |
| 2021/05/06 | 1,324 | 1,324 | 1,324 | 1,324 | +5 | +0.4% | 100 |
| 2021/04/30 | 1,330 | 1,340 | 1,319 | 1,319 | +9 | +0.7% | 1,600 |
| 2021/04/28 | 1,310 | 1,311 | 1,300 | 1,310 | -3 | -0.2% | 3,000 |
| 2021/04/27 | 1,322 | 1,333 | 1,313 | 1,313 | -13 | -1% | 1,900 |
| 2021/04/26 | 1,329 | 1,349 | 1,307 | 1,326 | +3 | +0.2% | 7,500 |
| 2021/04/23 | 1,292 | 1,370 | 1,292 | 1,323 | +19 | +1.5% | 11,700 |
| 2021/04/22 | 1,312 | 1,312 | 1,298 | 1,304 | +8 | +0.6% | 700 |
| 2021/04/21 | 1,306 | 1,312 | 1,293 | 1,296 | -13 | -1% | 2,000 |
| 2021/04/20 | 1,311 | 1,311 | 1,308 | 1,309 | -6 | -0.5% | 2,700 |
| 2021/04/19 | 1,325 | 1,325 | 1,312 | 1,315 | -4 | -0.3% | 400 |
| 2021/04/16 | 1,318 | 1,349 | 1,318 | 1,319 | +1 | +0.1% | 4,500 |
| 2021/04/15 | 1,318 | 1,318 | 1,318 | 1,318 | +2 | +0.2% | 100 |
| 2021/04/14 | 1,307 | 1,316 | 1,303 | 1,316 | +9 | +0.7% | 2,200 |
| 2021/04/13 | 1,319 | 1,319 | 1,301 | 1,307 | -3 | -0.2% | 2,100 |
| 2021/04/12 | 1,310 | 1,310 | 1,305 | 1,310 | ±0 | ±0% | 1,200 |
| 2021/04/09 | 1,329 | 1,329 | 1,310 | 1,310 | -14 | -1.1% | 1,600 |
| 2021/04/08 | 1,347 | 1,348 | 1,315 | 1,324 | -4 | -0.3% | 3,400 |
| 2021/04/07 | 1,330 | 1,336 | 1,320 | 1,328 | -3 | -0.2% | 3,500 |
| 2021/04/06 | 1,350 | 1,350 | 1,331 | 1,331 | -19 | -1.4% | 400 |
951～
1000
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
