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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 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 |
| 2017/10/11 | 1,920 | 1,920 | 1,910 | 1,910 | -11 | -0.6% | 400 |
| 2017/10/10 | 1,921 | 1,921 | 1,920 | 1,921 | +2 | +0.1% | 300 |
| 2017/10/06 | 1,910 | 1,919 | 1,888 | 1,919 | -30 | -1.5% | 3,000 |
| 2017/10/05 | 1,949 | 1,949 | 1,949 | 1,949 | -10 | -0.5% | 200 |
| 2017/10/04 | 1,920 | 1,959 | 1,920 | 1,959 | +39 | +2% | 600 |
| 2017/10/03 | 1,906 | 1,920 | 1,906 | 1,920 | +14 | +0.7% | 900 |
| 2017/10/02 | 1,914 | 1,914 | 1,905 | 1,906 | -8 | -0.4% | 1,000 |
| 2017/09/29 | 1,906 | 1,981 | 1,904 | 1,914 | +8 | +0.4% | 5,800 |
| 2017/09/28 | 1,922 | 1,949 | 1,901 | 1,906 | -49 | -2.5% | 1,500 |
| 2017/09/27 | 1,940 | 2,000 | 1,921 | 1,955 | +1,567 | +403.9% | 2,400 |
| 2017/09/26 | 381 | 388 | 380 | 388 | +8 | +2.1% | 14,000 |
| 2017/09/25 | 388 | 388 | 380 | 380 | -2 | -0.5% | 4,000 |
| 2017/09/22 | 382 | 382 | 382 | 382 | ±0 | ±0% | 1,000 |
| 2017/09/21 | 385 | 385 | 382 | 382 | -3 | -0.8% | 2,000 |
| 2017/09/20 | 383 | 385 | 383 | 385 | -4 | -1% | 8,000 |
| 2017/09/19 | 389 | 389 | 389 | 389 | +3 | +0.8% | 4,000 |
| 2017/09/15 | 386 | 386 | 386 | 386 | +1 | +0.3% | 1,000 |
| 2017/09/14 | 388 | 391 | 385 | 385 | -3 | -0.8% | 8,000 |
| 2017/09/13 | 382 | 389 | 381 | 388 | +7 | +1.8% | 38,000 |
| 2017/09/12 | 382 | 382 | 381 | 381 | +5 | +1.3% | 5,000 |
| 2017/09/11 | 376 | 376 | 376 | 376 | +4 | +1.1% | 1,000 |
| 2017/09/08 | 371 | 372 | 371 | 372 | - | - | 10,000 |
| 2017/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/06 | 368 | 378 | 368 | 378 | +5 | +1.3% | 2,000 |
| 2017/09/05 | 385 | 385 | 373 | 373 | -10 | -2.6% | 10,000 |
| 2017/09/04 | 385 | 385 | 380 | 383 | -2 | -0.5% | 11,000 |
| 2017/09/01 | 385 | 385 | 385 | 385 | -1 | -0.3% | 5,000 |
| 2017/08/31 | 382 | 386 | 382 | 386 | +10 | +2.7% | 10,000 |
| 2017/08/30 | 380 | 380 | 376 | 376 | -4 | -1.1% | 10,000 |
| 2017/08/29 | 376 | 380 | 376 | 380 | +6 | +1.6% | 5,000 |
1901～
1950
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
