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 |
|---|---|---|---|---|---|---|---|
| 2025/03/26 | 935 | 935 | 922 | 922 | -13 | -1.4% | 4,200 |
| 2025/03/25 | 945 | 945 | 926 | 935 | +1 | +0.1% | 7,100 |
| 2025/03/24 | 935 | 944 | 934 | 934 | ±0 | ±0% | 4,200 |
| 2025/03/21 | 935 | 945 | 934 | 934 | -1 | -0.1% | 3,500 |
| 2025/03/19 | 932 | 948 | 932 | 935 | +5 | +0.5% | 5,800 |
| 2025/03/18 | 930 | 938 | 910 | 930 | +1 | +0.1% | 7,600 |
| 2025/03/17 | 921 | 937 | 915 | 929 | +4 | +0.4% | 8,600 |
| 2025/03/14 | 922 | 935 | 922 | 925 | +5 | +0.5% | 2,300 |
| 2025/03/13 | 923 | 934 | 916 | 920 | +10 | +1.1% | 10,600 |
| 2025/03/12 | 925 | 929 | 910 | 910 | -25 | -2.7% | 4,300 |
| 2025/03/11 | 907 | 935 | 870 | 935 | +16 | +1.7% | 14,700 |
| 2025/03/10 | 912 | 939 | 912 | 919 | +3 | +0.3% | 7,800 |
| 2025/03/07 | 966 | 966 | 916 | 916 | -55 | -5.7% | 9,900 |
| 2025/03/06 | 964 | 987 | 964 | 971 | -7 | -0.7% | 2,400 |
| 2025/03/05 | 938 | 990 | 936 | 978 | +27 | +2.8% | 12,700 |
| 2025/03/04 | 980 | 985 | 940 | 951 | -41 | -4.1% | 9,900 |
| 2025/03/03 | 986 | 998 | 982 | 992 | +43 | +4.5% | 6,300 |
| 2025/02/28 | 983 | 983 | 902 | 949 | -38 | -3.9% | 28,200 |
| 2025/02/27 | 985 | 993 | 971 | 987 | +2 | +0.2% | 7,700 |
| 2025/02/26 | 974 | 1,008 | 974 | 985 | -19 | -1.9% | 15,800 |
| 2025/02/25 | 1,029 | 1,029 | 995 | 1,004 | -19 | -1.9% | 13,200 |
| 2025/02/21 | 1,000 | 1,032 | 993 | 1,023 | +18 | +1.8% | 31,800 |
| 2025/02/20 | 1,000 | 1,014 | 991 | 1,005 | -10 | -1% | 12,200 |
| 2025/02/19 | 988 | 1,015 | 988 | 1,015 | +22 | +2.2% | 26,400 |
| 2025/02/18 | 981 | 994 | 981 | 993 | +12 | +1.2% | 11,500 |
| 2025/02/17 | 981 | 990 | 965 | 981 | -15 | -1.5% | 11,200 |
| 2025/02/14 | 995 | 996 | 954 | 996 | +27 | +2.8% | 15,500 |
| 2025/02/13 | 953 | 980 | 945 | 969 | +9 | +0.9% | 4,800 |
| 2025/02/12 | 960 | 970 | 960 | 960 | ±0 | ±0% | 11,300 |
| 2025/02/10 | 931 | 990 | 931 | 960 | +30 | +3.2% | 14,500 |
| 2025/02/07 | 934 | 939 | 923 | 930 | -14 | -1.5% | 6,800 |
| 2025/02/06 | 911 | 944 | 911 | 944 | +33 | +3.6% | 11,900 |
| 2025/02/05 | 922 | 922 | 911 | 911 | -11 | -1.2% | 3,200 |
| 2025/02/04 | 926 | 926 | 908 | 922 | +26 | +2.9% | 5,400 |
| 2025/02/03 | 917 | 917 | 893 | 896 | -22 | -2.4% | 3,500 |
| 2025/01/31 | 939 | 939 | 918 | 918 | -13 | -1.4% | 7,800 |
| 2025/01/30 | 897 | 946 | 896 | 931 | +38 | +4.3% | 31,500 |
| 2025/01/29 | 882 | 895 | 882 | 893 | +9 | +1% | 3,900 |
| 2025/01/28 | 879 | 890 | 879 | 884 | +1 | +0.1% | 6,100 |
| 2025/01/27 | 881 | 885 | 861 | 883 | +6 | +0.7% | 12,800 |
| 2025/01/24 | 891 | 894 | 864 | 877 | -3 | -0.3% | 7,800 |
| 2025/01/23 | 886 | 886 | 864 | 880 | -6 | -0.7% | 6,400 |
| 2025/01/22 | 874 | 886 | 870 | 886 | +12 | +1.4% | 8,600 |
| 2025/01/21 | 880 | 898 | 870 | 874 | -6 | -0.7% | 6,700 |
| 2025/01/20 | 863 | 881 | 860 | 880 | +15 | +1.7% | 4,300 |
| 2025/01/17 | 883 | 883 | 859 | 865 | -18 | -2% | 7,600 |
| 2025/01/16 | 898 | 898 | 874 | 883 | -19 | -2.1% | 16,200 |
| 2025/01/15 | 909 | 911 | 891 | 902 | -8 | -0.9% | 24,600 |
| 2025/01/14 | 900 | 910 | 891 | 910 | +22 | +2.5% | 30,500 |
| 2025/01/10 | 863 | 888 | 862 | 888 | +28 | +3.3% | 3,100 |
101～
150
件表示中 / 3766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 | 71,500円 | +2.8% | +102.8% | 2.38% | 15.59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 | 77,000円 | +2.3% | +13.5% | 5.32% | 17.56倍 | 1.23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 | 177,300円 | +2.1% | +12.1% | 1.13% | 8.63倍 | 1.51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 | 44,600円 | +7.4% | +88.5% | 0.00% | 16.51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
