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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 3,130 | 3,200 | 3,130 | 3,180 | ±0 | ±0% | 90,200 |
| 2024/02/28 | 3,150 | 3,210 | 3,120 | 3,180 | -20 | -0.6% | 100,200 |
| 2024/02/27 | 3,210 | 3,215 | 3,180 | 3,200 | -10 | -0.3% | 125,800 |
| 2024/02/26 | 3,205 | 3,270 | 3,195 | 3,210 | +60 | +1.9% | 178,500 |
| 2024/02/22 | 3,205 | 3,205 | 3,105 | 3,150 | +75 | +2.4% | 172,500 |
| 2024/02/21 | 3,100 | 3,100 | 3,050 | 3,075 | -45 | -1.4% | 127,000 |
| 2024/02/20 | 3,130 | 3,155 | 3,100 | 3,120 | -40 | -1.3% | 126,200 |
| 2024/02/19 | 3,190 | 3,190 | 3,130 | 3,160 | -50 | -1.6% | 95,500 |
| 2024/02/16 | 3,260 | 3,265 | 3,160 | 3,210 | -25 | -0.8% | 159,100 |
| 2024/02/15 | 3,235 | 3,255 | 3,190 | 3,235 | +20 | +0.6% | 104,700 |
| 2024/02/14 | 3,145 | 3,235 | 3,120 | 3,215 | +30 | +0.9% | 114,900 |
| 2024/02/13 | 3,175 | 3,200 | 3,115 | 3,185 | +40 | +1.3% | 172,000 |
| 2024/02/09 | 3,185 | 3,215 | 3,145 | 3,145 | -60 | -1.9% | 92,800 |
| 2024/02/08 | 3,200 | 3,235 | 3,180 | 3,205 | ±0 | ±0% | 88,200 |
| 2024/02/07 | 3,245 | 3,245 | 3,200 | 3,205 | -60 | -1.8% | 75,200 |
| 2024/02/06 | 3,270 | 3,300 | 3,245 | 3,265 | ±0 | ±0% | 82,000 |
| 2024/02/05 | 3,315 | 3,315 | 3,235 | 3,265 | +5 | +0.2% | 81,600 |
| 2024/02/02 | 3,260 | 3,290 | 3,210 | 3,260 | +25 | +0.8% | 64,200 |
| 2024/02/01 | 3,190 | 3,250 | 3,190 | 3,235 | +15 | +0.5% | 86,000 |
| 2024/01/31 | 3,210 | 3,230 | 3,190 | 3,220 | -25 | -0.8% | 126,200 |
| 2024/01/30 | 3,270 | 3,295 | 3,245 | 3,245 | -5 | -0.2% | 424,600 |
| 2024/01/29 | 3,270 | 3,275 | 3,230 | 3,250 | -35 | -1.1% | 208,900 |
| 2024/01/26 | 3,365 | 3,375 | 3,275 | 3,285 | -150 | -4.4% | 215,100 |
| 2024/01/25 | 3,415 | 3,435 | 3,355 | 3,435 | +45 | +1.3% | 117,900 |
| 2024/01/24 | 3,410 | 3,415 | 3,355 | 3,390 | +20 | +0.6% | 110,300 |
| 2024/01/23 | 3,450 | 3,455 | 3,370 | 3,370 | -55 | -1.6% | 146,300 |
| 2024/01/22 | 3,465 | 3,490 | 3,405 | 3,425 | +90 | +2.7% | 186,900 |
| 2024/01/19 | 3,280 | 3,365 | 3,265 | 3,335 | +140 | +4.4% | 220,700 |
| 2024/01/18 | 3,105 | 3,215 | 3,100 | 3,195 | +65 | +2.1% | 186,900 |
| 2024/01/17 | 3,205 | 3,240 | 3,125 | 3,130 | -50 | -1.6% | 181,100 |
| 2024/01/16 | 3,240 | 3,260 | 3,180 | 3,180 | -65 | -2% | 107,100 |
| 2024/01/15 | 3,200 | 3,270 | 3,170 | 3,245 | +45 | +1.4% | 104,600 |
| 2024/01/12 | 3,250 | 3,270 | 3,165 | 3,200 | -35 | -1.1% | 152,400 |
| 2024/01/11 | 3,225 | 3,250 | 3,195 | 3,235 | +45 | +1.4% | 120,300 |
| 2024/01/10 | 3,190 | 3,270 | 3,165 | 3,190 | +15 | +0.5% | 298,300 |
| 2024/01/09 | 3,175 | 3,190 | 3,135 | 3,175 | +80 | +2.6% | 140,600 |
| 2024/01/05 | 3,160 | 3,165 | 3,050 | 3,095 | -20 | -0.6% | 193,100 |
| 2024/01/04 | 3,050 | 3,115 | 3,025 | 3,115 | -85 | -2.7% | 252,800 |
| 2023/12/29 | 3,155 | 3,250 | 3,120 | 3,200 | +15 | +0.5% | 321,300 |
| 2023/12/28 | 3,045 | 3,190 | 3,000 | 3,185 | +193 | +6.5% | 699,300 |
| 2023/12/27 | 2,920 | 3,020 | 2,887 | 2,992 | +163 | +5.8% | 532,600 |
| 2023/12/26 | 2,778 | 2,836 | 2,773 | 2,829 | +48 | +1.7% | 196,000 |
| 2023/12/25 | 2,779 | 2,781 | 2,748 | 2,781 | +33 | +1.2% | 67,800 |
| 2023/12/22 | 2,750 | 2,771 | 2,743 | 2,748 | +9 | +0.3% | 85,300 |
| 2023/12/21 | 2,725 | 2,748 | 2,719 | 2,739 | -33 | -1.2% | 75,100 |
| 2023/12/20 | 2,799 | 2,804 | 2,751 | 2,772 | -2 | -0.1% | 176,800 |
| 2023/12/19 | 2,757 | 2,774 | 2,718 | 2,774 | +29 | +1.1% | 85,600 |
| 2023/12/18 | 2,726 | 2,757 | 2,700 | 2,745 | -19 | -0.7% | 79,800 |
| 2023/12/15 | 2,749 | 2,770 | 2,741 | 2,764 | +45 | +1.7% | 108,000 |
| 2023/12/14 | 2,740 | 2,770 | 2,710 | 2,719 | -16 | -0.6% | 72,400 |
51～
100
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
