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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 856 | 862 | 851 | 862 | +1 | +0.1% | 3,600 |
| 2024/10/23 | 871 | 881 | 853 | 861 | -10 | -1.1% | 2,900 |
| 2024/10/22 | 872 | 872 | 852 | 871 | +7 | +0.8% | 3,300 |
| 2024/10/21 | 881 | 881 | 856 | 864 | -20 | -2.3% | 8,600 |
| 2024/10/18 | 909 | 909 | 867 | 884 | -21 | -2.3% | 21,400 |
| 2024/10/17 | 913 | 913 | 902 | 905 | -8 | -0.9% | 44,400 |
| 2024/10/16 | 914 | 924 | 911 | 913 | -1 | -0.1% | 7,200 |
| 2024/10/15 | 934 | 940 | 903 | 914 | -21 | -2.2% | 14,600 |
| 2024/10/11 | 935 | 940 | 934 | 935 | -4 | -0.4% | 4,500 |
| 2024/10/10 | 957 | 957 | 923 | 939 | -21 | -2.2% | 8,500 |
| 2024/10/09 | 962 | 962 | 950 | 960 | -2 | -0.2% | 1,700 |
| 2024/10/08 | 944 | 963 | 944 | 962 | +3 | +0.3% | 6,400 |
| 2024/10/07 | 976 | 976 | 947 | 959 | -17 | -1.7% | 5,400 |
| 2024/10/04 | 953 | 978 | 950 | 976 | +16 | +1.7% | 7,600 |
| 2024/10/03 | 970 | 970 | 946 | 960 | +1 | +0.1% | 6,600 |
| 2024/10/02 | 972 | 974 | 947 | 959 | -13 | -1.3% | 6,800 |
| 2024/10/01 | 972 | 976 | 957 | 972 | +3 | +0.3% | 3,300 |
| 2024/09/30 | 950 | 969 | 943 | 969 | -4 | -0.4% | 8,700 |
| 2024/09/27 | 950 | 985 | 945 | 973 | +18 | +1.9% | 15,300 |
| 2024/09/26 | 945 | 962 | 940 | 955 | +15 | +1.6% | 25,200 |
| 2024/09/25 | 950 | 964 | 931 | 940 | +11 | +1.2% | 8,400 |
| 2024/09/24 | 978 | 978 | 929 | 929 | -43 | -4.4% | 16,500 |
| 2024/09/20 | 996 | 996 | 933 | 972 | -9 | -0.9% | 18,200 |
| 2024/09/19 | 981 | 999 | 961 | 981 | ±0 | ±0% | 49,800 |
| 2024/09/18 | 997 | 997 | 981 | 981 | -1 | -0.1% | 5,100 |
| 2024/09/17 | 993 | 1,000 | 971 | 982 | -16 | -1.6% | 6,500 |
| 2024/09/13 | 994 | 998 | 985 | 998 | +1 | +0.1% | 2,400 |
| 2024/09/12 | 960 | 1,006 | 960 | 997 | +47 | +4.9% | 13,400 |
| 2024/09/11 | 999 | 999 | 941 | 950 | -49 | -4.9% | 22,700 |
| 2024/09/10 | 995 | 1,020 | 995 | 999 | ±0 | ±0% | 9,300 |
| 2024/09/09 | 982 | 1,012 | 976 | 999 | +2 | +0.2% | 19,600 |
| 2024/09/06 | 1,031 | 1,042 | 990 | 997 | -23 | -2.3% | 13,800 |
| 2024/09/05 | 989 | 1,033 | 989 | 1,020 | +31 | +3.1% | 17,200 |
| 2024/09/04 | 1,035 | 1,053 | 989 | 989 | -76 | -7.1% | 59,800 |
| 2024/09/03 | 1,048 | 1,082 | 1,036 | 1,065 | +26 | +2.5% | 22,700 |
| 2024/09/02 | 1,051 | 1,051 | 1,035 | 1,039 | -19 | -1.8% | 11,000 |
| 2024/08/30 | 1,040 | 1,062 | 1,033 | 1,058 | +18 | +1.7% | 11,000 |
| 2024/08/29 | 1,042 | 1,062 | 1,020 | 1,040 | -24 | -2.3% | 29,300 |
| 2024/08/28 | 1,095 | 1,095 | 1,048 | 1,064 | -11 | -1% | 27,200 |
| 2024/08/27 | 1,074 | 1,105 | 1,050 | 1,075 | -25 | -2.3% | 90,500 |
| 2024/08/26 | 1,316 | 1,316 | 1,100 | 1,100 | +84 | +8.3% | 440,700 |
| 2024/08/23 | 1,010 | 1,023 | 990 | 1,016 | +14 | +1.4% | 5,900 |
| 2024/08/22 | 1,013 | 1,017 | 991 | 1,002 | -11 | -1.1% | 7,100 |
| 2024/08/21 | 1,008 | 1,032 | 986 | 1,013 | +4 | +0.4% | 16,000 |
| 2024/08/20 | 1,004 | 1,046 | 1,001 | 1,009 | +20 | +2% | 18,600 |
| 2024/08/19 | 1,042 | 1,047 | 982 | 989 | -46 | -4.4% | 28,900 |
| 2024/08/16 | 1,002 | 1,058 | 1,000 | 1,035 | +48 | +4.9% | 29,500 |
| 2024/08/15 | 975 | 1,015 | 972 | 987 | -3 | -0.3% | 26,900 |
| 2024/08/14 | 960 | 1,031 | 960 | 990 | -30 | -2.9% | 47,600 |
| 2024/08/13 | 885 | 1,020 | 885 | 1,020 | +150 | +17.2% | 84,500 |
201～
250
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 | 71,700円 | +2.8% | +102.8% | 2.37% | 15.63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 | 77,100円 | +2.3% | +13.5% | 5.32% | 17.58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 | 185,000円 | +2.1% | +12.1% | 1.08% | 9.00倍 | 1.58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 | 46,700円 | +9.6% | +85.7% | 2.14% | 18.64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 | 44,900円 | +7.4% | +88.5% | 0.00% | 16.62倍 | 0.88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
