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 |
|---|---|---|---|---|---|---|---|
| 2010/06/22 | 1,179 | 1,180 | 1,160 | 1,167 | -13 | -1.1% | 72,600 |
| 2010/06/21 | 1,180 | 1,186 | 1,173 | 1,180 | ±0 | ±0% | 113,400 |
| 2010/06/18 | 1,189 | 1,213 | 1,177 | 1,180 | -14 | -1.2% | 49,200 |
| 2010/06/17 | 1,206 | 1,211 | 1,192 | 1,194 | -20 | -1.6% | 45,500 |
| 2010/06/16 | 1,216 | 1,229 | 1,209 | 1,214 | +11 | +0.9% | 76,200 |
| 2010/06/15 | 1,208 | 1,209 | 1,193 | 1,203 | -5 | -0.4% | 56,700 |
| 2010/06/14 | 1,213 | 1,221 | 1,147 | 1,208 | +14 | +1.2% | 79,600 |
| 2010/06/11 | 1,200 | 1,207 | 1,185 | 1,194 | +44 | +3.8% | 130,400 |
| 2010/06/10 | 1,138 | 1,154 | 1,123 | 1,150 | +21 | +1.9% | 55,500 |
| 2010/06/09 | 1,170 | 1,171 | 1,112 | 1,129 | -41 | -3.5% | 147,100 |
| 2010/06/08 | 1,123 | 1,181 | 1,123 | 1,170 | +25 | +2.2% | 92,100 |
| 2010/06/07 | 1,150 | 1,153 | 1,121 | 1,145 | -27 | -2.3% | 98,400 |
| 2010/06/04 | 1,188 | 1,188 | 1,160 | 1,172 | -8 | -0.7% | 47,200 |
| 2010/06/03 | 1,189 | 1,189 | 1,163 | 1,180 | +51 | +4.5% | 122,500 |
| 2010/06/02 | 1,135 | 1,164 | 1,118 | 1,129 | -12 | -1.1% | 85,800 |
| 2010/06/01 | 1,160 | 1,168 | 1,136 | 1,141 | -12 | -1% | 52,100 |
| 2010/05/31 | 1,137 | 1,160 | 1,137 | 1,153 | +7 | +0.6% | 70,500 |
| 2010/05/28 | 1,147 | 1,160 | 1,140 | 1,146 | +29 | +2.6% | 145,000 |
| 2010/05/27 | 1,083 | 1,121 | 1,068 | 1,117 | -8 | -0.7% | 182,300 |
| 2010/05/26 | 1,130 | 1,138 | 1,101 | 1,125 | -1 | -0.1% | 83,800 |
| 2010/05/25 | 1,174 | 1,184 | 1,125 | 1,126 | -47 | -4% | 96,900 |
| 2010/05/24 | 1,164 | 1,183 | 1,143 | 1,173 | +16 | +1.4% | 70,500 |
| 2010/05/21 | 1,133 | 1,163 | 1,125 | 1,157 | -25 | -2.1% | 100,300 |
| 2010/05/20 | 1,187 | 1,201 | 1,172 | 1,182 | -17 | -1.4% | 108,500 |
| 2010/05/19 | 1,222 | 1,222 | 1,169 | 1,199 | -53 | -4.2% | 221,100 |
| 2010/05/18 | 1,248 | 1,297 | 1,240 | 1,252 | -1 | -0.1% | 111,900 |
| 2010/05/17 | 1,281 | 1,292 | 1,246 | 1,253 | -38 | -2.9% | 93,900 |
| 2010/05/14 | 1,280 | 1,298 | 1,273 | 1,291 | -12 | -0.9% | 105,700 |
| 2010/05/13 | 1,296 | 1,304 | 1,285 | 1,303 | +27 | +2.1% | 44,400 |
| 2010/05/12 | 1,298 | 1,306 | 1,267 | 1,276 | -12 | -0.9% | 66,400 |
| 2010/05/11 | 1,326 | 1,340 | 1,280 | 1,288 | -14 | -1.1% | 77,800 |
| 2010/05/10 | 1,277 | 1,321 | 1,275 | 1,302 | +22 | +1.7% | 145,000 |
| 2010/05/07 | 1,278 | 1,301 | 1,267 | 1,280 | -42 | -3.2% | 210,400 |
| 2010/05/06 | 1,371 | 1,371 | 1,320 | 1,322 | -79 | -5.6% | 211,300 |
| 2010/04/30 | 1,387 | 1,404 | 1,383 | 1,401 | +14 | +1% | 154,000 |
| 2010/04/28 | 1,400 | 1,400 | 1,382 | 1,387 | -47 | -3.3% | 119,800 |
| 2010/04/27 | 1,416 | 1,446 | 1,400 | 1,434 | +17 | +1.2% | 103,000 |
| 2010/04/26 | 1,427 | 1,429 | 1,414 | 1,417 | +9 | +0.6% | 62,200 |
| 2010/04/23 | 1,403 | 1,427 | 1,403 | 1,408 | +5 | +0.4% | 80,200 |
| 2010/04/22 | 1,388 | 1,410 | 1,383 | 1,403 | +1 | +0.1% | 100,300 |
| 2010/04/21 | 1,399 | 1,412 | 1,391 | 1,402 | +17 | +1.2% | 78,200 |
| 2010/04/20 | 1,391 | 1,409 | 1,376 | 1,385 | -8 | -0.6% | 90,600 |
| 2010/04/19 | 1,386 | 1,398 | 1,382 | 1,393 | -26 | -1.8% | 90,300 |
| 2010/04/16 | 1,426 | 1,435 | 1,411 | 1,419 | -36 | -2.5% | 93,600 |
| 2010/04/15 | 1,470 | 1,477 | 1,449 | 1,455 | ±0 | ±0% | 121,900 |
| 2010/04/14 | 1,437 | 1,460 | 1,426 | 1,455 | +38 | +2.7% | 137,600 |
| 2010/04/13 | 1,420 | 1,423 | 1,405 | 1,417 | -5 | -0.4% | 92,300 |
| 2010/04/12 | 1,403 | 1,458 | 1,400 | 1,422 | +39 | +2.8% | 180,600 |
| 2010/04/09 | 1,390 | 1,419 | 1,373 | 1,383 | +4 | +0.3% | 145,700 |
| 2010/04/08 | 1,385 | 1,389 | 1,376 | 1,379 | -11 | -0.8% | 119,400 |
3401～
3450
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% | 3.58% | 18.96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% | 2.50% | 13.14倍 | 1.25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% | 2.23% | 7.17倍 | 0.55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
