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 |
|---|---|---|---|---|---|---|---|
| 2017/12/22 | 2,004 | 2,004 | 1,984 | 1,984 | -20 | -1% | 1,300 |
| 2017/12/21 | 2,003 | 2,004 | 2,003 | 2,004 | +2 | +0.1% | 2,400 |
| 2017/12/20 | 1,989 | 2,002 | 1,988 | 2,002 | +21 | +1.1% | 6,700 |
| 2017/12/19 | 1,984 | 1,997 | 1,981 | 1,981 | -4 | -0.2% | 3,400 |
| 2017/12/18 | 1,985 | 1,985 | 1,975 | 1,985 | +15 | +0.8% | 1,300 |
| 2017/12/15 | 1,970 | 1,970 | 1,956 | 1,970 | ±0 | ±0% | 1,000 |
| 2017/12/14 | 1,970 | 1,970 | 1,970 | 1,970 | +9 | +0.5% | 200 |
| 2017/12/13 | 1,984 | 1,989 | 1,958 | 1,961 | -22 | -1.1% | 1,700 |
| 2017/12/12 | 1,984 | 1,984 | 1,983 | 1,983 | - | - | 200 |
| 2017/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/08 | 1,962 | 1,975 | 1,959 | 1,959 | +2 | +0.1% | 700 |
| 2017/12/07 | 1,958 | 1,958 | 1,957 | 1,957 | -1 | -0.1% | 300 |
| 2017/12/06 | 1,959 | 1,959 | 1,958 | 1,958 | ±0 | ±0% | 1,100 |
| 2017/12/05 | 1,958 | 1,990 | 1,957 | 1,958 | ±0 | ±0% | 1,500 |
| 2017/12/04 | 1,986 | 1,987 | 1,958 | 1,958 | -27 | -1.4% | 3,000 |
| 2017/12/01 | 1,975 | 1,985 | 1,975 | 1,985 | +2 | +0.1% | 300 |
| 2017/11/30 | 1,986 | 1,986 | 1,965 | 1,983 | -6 | -0.3% | 1,000 |
| 2017/11/29 | 1,959 | 1,989 | 1,959 | 1,989 | +39 | +2% | 2,000 |
| 2017/11/28 | 1,952 | 1,952 | 1,936 | 1,950 | +1 | +0.1% | 1,400 |
| 2017/11/27 | 1,948 | 1,949 | 1,948 | 1,949 | +1 | +0.1% | 600 |
| 2017/11/24 | 1,966 | 1,966 | 1,915 | 1,948 | -18 | -0.9% | 3,700 |
| 2017/11/22 | 1,965 | 1,966 | 1,931 | 1,966 | +2 | +0.1% | 1,900 |
| 2017/11/21 | 1,960 | 1,964 | 1,918 | 1,964 | -1 | -0.1% | 2,100 |
| 2017/11/20 | 1,959 | 1,965 | 1,959 | 1,965 | +5 | +0.3% | 500 |
| 2017/11/17 | 1,951 | 1,976 | 1,951 | 1,960 | +10 | +0.5% | 2,200 |
| 2017/11/16 | 1,949 | 1,950 | 1,906 | 1,950 | +1 | +0.1% | 1,300 |
| 2017/11/15 | 1,983 | 1,983 | 1,949 | 1,949 | -39 | -2% | 1,300 |
| 2017/11/14 | 1,993 | 1,993 | 1,975 | 1,988 | ±0 | ±0% | 1,800 |
| 2017/11/13 | 2,001 | 2,001 | 1,980 | 1,988 | -9 | -0.5% | 1,200 |
| 2017/11/10 | 2,008 | 2,008 | 1,983 | 1,997 | -11 | -0.5% | 1,500 |
| 2017/11/09 | 1,982 | 2,008 | 1,982 | 2,008 | +28 | +1.4% | 4,600 |
| 2017/11/08 | 1,980 | 1,980 | 1,975 | 1,980 | ±0 | ±0% | 900 |
| 2017/11/07 | 1,980 | 1,980 | 1,973 | 1,980 | ±0 | ±0% | 3,200 |
| 2017/11/06 | 1,979 | 1,983 | 1,967 | 1,980 | +7 | +0.4% | 2,900 |
| 2017/11/02 | 1,981 | 1,985 | 1,973 | 1,973 | -24 | -1.2% | 3,700 |
| 2017/11/01 | 1,971 | 1,997 | 1,971 | 1,997 | +17 | +0.9% | 4,600 |
| 2017/10/31 | 1,970 | 1,980 | 1,970 | 1,980 | +3 | +0.2% | 1,700 |
| 2017/10/30 | 1,972 | 1,978 | 1,970 | 1,977 | +12 | +0.6% | 1,500 |
| 2017/10/27 | 1,952 | 1,965 | 1,952 | 1,965 | +12 | +0.6% | 600 |
| 2017/10/26 | 1,952 | 1,953 | 1,952 | 1,953 | ±0 | ±0% | 600 |
| 2017/10/25 | 1,970 | 1,970 | 1,950 | 1,953 | -12 | -0.6% | 3,200 |
| 2017/10/24 | 1,949 | 1,965 | 1,940 | 1,965 | +19 | +1% | 4,100 |
| 2017/10/23 | 1,940 | 1,946 | 1,940 | 1,946 | +8 | +0.4% | 700 |
| 2017/10/20 | 1,945 | 1,945 | 1,938 | 1,938 | -7 | -0.4% | 1,000 |
| 2017/10/19 | 1,938 | 1,948 | 1,938 | 1,945 | +7 | +0.4% | 1,700 |
| 2017/10/18 | 1,936 | 1,938 | 1,931 | 1,938 | +3 | +0.2% | 800 |
| 2017/10/17 | 1,925 | 1,935 | 1,910 | 1,935 | +5 | +0.3% | 2,000 |
| 2017/10/16 | 1,933 | 1,933 | 1,930 | 1,930 | +9 | +0.5% | 1,000 |
| 2017/10/13 | 1,920 | 1,934 | 1,920 | 1,921 | -17 | -0.9% | 900 |
| 2017/10/12 | 1,918 | 1,938 | 1,905 | 1,938 | +28 | +1.5% | 700 |
1801～
1850
件表示中 / 3698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 | 80,600円 | +2.8% | +102.8% | 2.11% | 17.56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 | 202,400円 | -0.5% | -17.2% | 0.74% | 5.27倍 | 0.36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 | - | - | - | - | 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 | 127,300円 | +2.1% | +12.1% | 1.57% | 6.17倍 | 1.08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 | 44,500円 | +7.4% | +88.5% | 0.00% | 16.48倍 | 0.85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
