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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 1,800 | 1,819 | 1,790 | 1,819 | +48 | +2.7% | 600 |
| 2018/08/30 | 1,800 | 1,800 | 1,771 | 1,771 | +8 | +0.5% | 1,200 |
| 2018/08/29 | 1,800 | 1,800 | 1,763 | 1,763 | -13 | -0.7% | 1,200 |
| 2018/08/28 | 1,762 | 1,776 | 1,752 | 1,776 | +14 | +0.8% | 600 |
| 2018/08/27 | 1,760 | 1,783 | 1,760 | 1,762 | +2 | +0.1% | 1,300 |
| 2018/08/24 | 1,760 | 1,760 | 1,760 | 1,760 | -19 | -1.1% | 200 |
| 2018/08/23 | 1,779 | 1,779 | 1,779 | 1,779 | +39 | +2.2% | 200 |
| 2018/08/22 | 1,747 | 1,747 | 1,701 | 1,740 | - | - | 1,100 |
| 2018/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/20 | 1,747 | 1,747 | 1,747 | 1,747 | ±0 | ±0% | 100 |
| 2018/08/17 | 1,747 | 1,747 | 1,747 | 1,747 | -1 | -0.1% | 100 |
| 2018/08/16 | 1,748 | 1,750 | 1,748 | 1,748 | - | - | 1,000 |
| 2018/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/14 | 1,750 | 1,751 | 1,750 | 1,751 | -4 | -0.2% | 200 |
| 2018/08/13 | 1,760 | 1,780 | 1,755 | 1,755 | -45 | -2.5% | 1,600 |
| 2018/08/10 | 1,774 | 1,800 | 1,765 | 1,800 | +26 | +1.5% | 500 |
| 2018/08/09 | 1,761 | 1,779 | 1,761 | 1,774 | - | - | 500 |
| 2018/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/06 | 1,770 | 1,779 | 1,770 | 1,779 | -21 | -1.2% | 700 |
| 2018/08/03 | 1,755 | 1,800 | 1,755 | 1,800 | +30 | +1.7% | 2,800 |
| 2018/08/02 | 1,849 | 1,849 | 1,770 | 1,770 | -80 | -4.3% | 3,000 |
| 2018/08/01 | 1,850 | 1,850 | 1,764 | 1,850 | -58 | -3% | 5,200 |
| 2018/07/31 | 1,898 | 1,908 | 1,898 | 1,908 | -2 | -0.1% | 1,000 |
| 2018/07/30 | 1,910 | 1,910 | 1,910 | 1,910 | - | - | 2,000 |
| 2018/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/26 | 1,850 | 1,850 | 1,850 | 1,850 | +29 | +1.6% | 300 |
| 2018/07/25 | 1,881 | 1,881 | 1,821 | 1,821 | -61 | -3.2% | 900 |
| 2018/07/24 | 1,882 | 1,882 | 1,882 | 1,882 | -2 | -0.1% | 200 |
| 2018/07/23 | 1,823 | 1,884 | 1,800 | 1,884 | +63 | +3.5% | 2,000 |
| 2018/07/20 | 1,820 | 1,821 | 1,820 | 1,821 | - | - | 1,500 |
| 2018/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/18 | 1,836 | 1,836 | 1,820 | 1,820 | -16 | -0.9% | 400 |
| 2018/07/17 | 1,836 | 1,836 | 1,836 | 1,836 | -45 | -2.4% | 100 |
| 2018/07/13 | 1,881 | 1,881 | 1,881 | 1,881 | +80 | +4.4% | 1,100 |
| 2018/07/12 | 1,801 | 1,801 | 1,801 | 1,801 | -15 | -0.8% | 900 |
| 2018/07/11 | 1,816 | 1,816 | 1,816 | 1,816 | - | - | 100 |
| 2018/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/09 | 1,814 | 1,817 | 1,814 | 1,817 | +3 | +0.2% | 300 |
| 2018/07/06 | 1,830 | 1,830 | 1,799 | 1,814 | -14 | -0.8% | 800 |
| 2018/07/05 | 1,836 | 1,836 | 1,828 | 1,828 | -8 | -0.4% | 500 |
| 2018/07/04 | 1,836 | 1,836 | 1,836 | 1,836 | ±0 | ±0% | 300 |
| 2018/07/03 | 1,895 | 1,895 | 1,836 | 1,836 | -19 | -1% | 1,000 |
| 2018/07/02 | 1,838 | 1,881 | 1,836 | 1,855 | +17 | +0.9% | 500 |
| 2018/06/29 | 1,838 | 1,838 | 1,838 | 1,838 | ±0 | ±0% | 200 |
| 2018/06/28 | 1,838 | 1,838 | 1,838 | 1,838 | - | - | 100 |
| 2018/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/26 | 1,833 | 1,850 | 1,832 | 1,836 | -14 | -0.8% | 700 |
| 2018/06/25 | 1,850 | 1,850 | 1,850 | 1,850 | ±0 | ±0% | 600 |
| 2018/06/22 | 1,853 | 1,853 | 1,850 | 1,850 | -2 | -0.1% | 900 |
1701～
1750
件表示中 / 3768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 | 71,900円 | +2.8% | +102.8% | 2.36% | 15.68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 | 77,500円 | +2.3% | +13.5% | 5.29% | 17.67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 | 178,000円 | +2.1% | +12.1% | 1.12% | 8.66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 | 46,400円 | +9.6% | +85.7% | 2.16% | 18.52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 | 44,700円 | +7.4% | +88.5% | 0.00% | 16.55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
