三益半導体工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 3,710 | 3,735 | 3,700 | 3,720 | +5 | +0.1% | 223,000 |
| 2024/05/14 | 3,710 | 3,715 | 3,700 | 3,715 | -5 | -0.1% | 367,800 |
| 2024/05/13 | 3,695 | 3,760 | 3,690 | 3,720 | +25 | +0.7% | 1,116,400 |
| 2024/05/10 | 3,690 | 3,695 | 3,680 | 3,695 | ±0 | ±0% | 532,500 |
| 2024/05/09 | 3,685 | 3,695 | 3,685 | 3,695 | +5 | +0.1% | 798,300 |
| 2024/05/08 | 3,685 | 3,690 | 3,685 | 3,690 | -5 | -0.1% | 147,800 |
| 2024/05/07 | 3,690 | 3,695 | 3,685 | 3,695 | ±0 | ±0% | 350,700 |
| 2024/05/02 | 3,685 | 3,695 | 3,680 | 3,695 | +10 | +0.3% | 382,100 |
| 2024/05/01 | 3,680 | 3,690 | 3,680 | 3,685 | +5 | +0.1% | 661,600 |
| 2024/04/30 | 3,680 | 3,695 | 3,670 | 3,680 | +445 | +13.8% | 1,614,800 |
| 2024/04/26 | 3,235 | 3,235 | 3,235 | 3,235 | +503 | +18.4% | 61,700 |
| 2024/04/25 | 2,751 | 2,778 | 2,732 | 2,732 | -45 | -1.6% | 62,500 |
| 2024/04/24 | 2,741 | 2,784 | 2,739 | 2,777 | +51 | +1.9% | 108,800 |
| 2024/04/23 | 2,792 | 2,795 | 2,726 | 2,726 | -25 | -0.9% | 135,300 |
| 2024/04/22 | 2,760 | 2,804 | 2,735 | 2,751 | -26 | -0.9% | 124,800 |
| 2024/04/19 | 2,822 | 2,827 | 2,754 | 2,777 | -88 | -3.1% | 129,900 |
| 2024/04/18 | 2,815 | 2,879 | 2,800 | 2,865 | +24 | +0.8% | 115,400 |
| 2024/04/17 | 2,908 | 2,921 | 2,841 | 2,841 | -67 | -2.3% | 108,000 |
| 2024/04/16 | 2,903 | 2,923 | 2,903 | 2,908 | -32 | -1.1% | 83,600 |
| 2024/04/15 | 2,889 | 2,956 | 2,888 | 2,940 | +19 | +0.7% | 86,800 |
| 2024/04/12 | 2,989 | 2,991 | 2,919 | 2,921 | -18 | -0.6% | 87,600 |
| 2024/04/11 | 2,920 | 2,956 | 2,908 | 2,939 | -29 | -1% | 86,100 |
| 2024/04/10 | 2,950 | 3,025 | 2,922 | 2,968 | +29 | +1% | 175,100 |
| 2024/04/09 | 2,875 | 2,950 | 2,871 | 2,939 | +79 | +2.8% | 123,400 |
| 2024/04/08 | 2,900 | 2,913 | 2,843 | 2,860 | -29 | -1% | 107,700 |
| 2024/04/05 | 2,870 | 2,920 | 2,870 | 2,889 | -16 | -0.6% | 120,600 |
| 2024/04/04 | 2,945 | 2,950 | 2,903 | 2,905 | ±0 | ±0% | 101,000 |
| 2024/04/03 | 2,903 | 2,936 | 2,867 | 2,905 | -49 | -1.7% | 118,200 |
| 2024/04/02 | 2,985 | 3,005 | 2,938 | 2,954 | -36 | -1.2% | 169,200 |
| 2024/04/01 | 3,015 | 3,095 | 2,973 | 2,990 | -165 | -5.2% | 343,800 |
| 2024/03/29 | 3,085 | 3,170 | 3,070 | 3,155 | +95 | +3.1% | 180,500 |
| 2024/03/28 | 3,105 | 3,110 | 3,060 | 3,060 | -20 | -0.6% | 101,200 |
| 2024/03/27 | 3,085 | 3,100 | 3,045 | 3,080 | +15 | +0.5% | 95,600 |
| 2024/03/26 | 3,060 | 3,100 | 3,040 | 3,065 | +5 | +0.2% | 76,500 |
| 2024/03/25 | 3,085 | 3,145 | 3,060 | 3,060 | +5 | +0.2% | 117,900 |
| 2024/03/22 | 3,105 | 3,105 | 3,030 | 3,055 | -20 | -0.7% | 118,100 |
| 2024/03/21 | 3,110 | 3,125 | 3,075 | 3,075 | +10 | +0.3% | 61,200 |
| 2024/03/19 | 3,070 | 3,070 | 3,035 | 3,065 | -10 | -0.3% | 59,900 |
| 2024/03/18 | 3,025 | 3,080 | 3,015 | 3,075 | +70 | +2.3% | 56,100 |
| 2024/03/15 | 3,015 | 3,040 | 3,005 | 3,005 | -40 | -1.3% | 88,800 |
| 2024/03/14 | 3,050 | 3,055 | 3,015 | 3,045 | -20 | -0.7% | 63,000 |
| 2024/03/13 | 3,145 | 3,150 | 3,045 | 3,065 | -25 | -0.8% | 48,500 |
| 2024/03/12 | 3,055 | 3,100 | 3,025 | 3,090 | -5 | -0.2% | 69,600 |
| 2024/03/11 | 3,150 | 3,150 | 3,065 | 3,095 | -135 | -4.2% | 104,200 |
| 2024/03/08 | 3,180 | 3,275 | 3,170 | 3,230 | +35 | +1.1% | 85,800 |
| 2024/03/07 | 3,295 | 3,315 | 3,195 | 3,195 | -90 | -2.7% | 91,700 |
| 2024/03/06 | 3,215 | 3,285 | 3,215 | 3,285 | +15 | +0.5% | 77,300 |
| 2024/03/05 | 3,205 | 3,275 | 3,195 | 3,270 | +25 | +0.8% | 104,700 |
| 2024/03/04 | 3,295 | 3,295 | 3,240 | 3,245 | +5 | +0.2% | 118,600 |
| 2024/03/01 | 3,200 | 3,250 | 3,195 | 3,240 | +60 | +1.9% | 112,700 |
1～
50
件表示中 / 3455件
類似銘柄と比較する
現在ご覧いただいている「三益半」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 |
|---|---|---|---|---|---|---|---|---|
| 三益半 | 372,000円 | -5.4% | -7.7% | 0.86% | 17.00倍 | 1.49倍 |
|
信越化学からウエハ研磨加工を受託。ウエハ再生、理化学機器卸売り、半導体関連装置の販売も |
| 洋缶ＨＤ | 251,300円 | -0.1% | +0.7% | 3.62% | 15.86倍 | 0.66倍 |
|
飲料缶やペットボトルなど包装容器で首位。車載用２次電池材料、オフィスビル賃貸も手がける |
| ニッパツ | 159,100円 | +9.6% | +7.2% | 2.51% | 10.19倍 | 0.91倍 |
|
独立系自動車部品メーカー。懸架ばね首位。シートも。ＨＤＤ基幹部品の精密ばねも手がける |
| 文化シヤタ | 168,000円 | +4.0% | -3.4% | 3.81% | 10.48倍 | 1.15倍 |
|
シャッター２位。電動品など新製品開発に熱心。メンテ・リフォーム事業強化。不二サッシに出資 |
| 東プレ | 223,900円 | +4.3% | -57.7% | 2.68% | 11.47倍 | 0.54倍 |
|
独立系のプレス部品メーカー大手。プレス事業は日産向け約６割。冷凍車は国内シェア４割 |
市場注目の銘柄
チャート関連のコラム
