三社電機製作所の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/12/15 | 1,230 | 1,271 | 1,230 | 1,262 | +37 | +3% | 124,100 |
2023/12/14 | 1,241 | 1,255 | 1,213 | 1,225 | -4 | -0.3% | 142,200 |
2023/12/13 | 1,231 | 1,239 | 1,226 | 1,229 | ±0 | ±0% | 86,400 |
2023/12/12 | 1,244 | 1,260 | 1,227 | 1,229 | -5 | -0.4% | 96,900 |
2023/12/11 | 1,254 | 1,254 | 1,217 | 1,234 | ±0 | ±0% | 143,700 |
2023/12/08 | 1,239 | 1,251 | 1,221 | 1,234 | -16 | -1.3% | 181,800 |
2023/12/07 | 1,272 | 1,278 | 1,250 | 1,250 | -52 | -4% | 181,700 |
2023/12/06 | 1,299 | 1,318 | 1,295 | 1,302 | +2 | +0.2% | 109,400 |
2023/12/05 | 1,344 | 1,344 | 1,300 | 1,300 | -54 | -4% | 153,900 |
2023/12/04 | 1,371 | 1,373 | 1,338 | 1,354 | -16 | -1.2% | 117,800 |
2023/12/01 | 1,405 | 1,405 | 1,365 | 1,370 | -44 | -3.1% | 167,900 |
2023/11/30 | 1,387 | 1,415 | 1,386 | 1,414 | +24 | +1.7% | 102,500 |
2023/11/29 | 1,401 | 1,411 | 1,383 | 1,390 | -16 | -1.1% | 145,200 |
2023/11/28 | 1,416 | 1,443 | 1,389 | 1,406 | -13 | -0.9% | 173,400 |
2023/11/27 | 1,377 | 1,430 | 1,374 | 1,419 | +75 | +5.6% | 227,700 |
2023/11/24 | 1,335 | 1,354 | 1,330 | 1,344 | +19 | +1.4% | 101,100 |
2023/11/22 | 1,341 | 1,355 | 1,325 | 1,325 | -30 | -2.2% | 99,200 |
2023/11/21 | 1,385 | 1,390 | 1,350 | 1,355 | -16 | -1.2% | 87,000 |
2023/11/20 | 1,371 | 1,408 | 1,371 | 1,371 | +10 | +0.7% | 138,000 |
2023/11/17 | 1,334 | 1,377 | 1,328 | 1,361 | +25 | +1.9% | 105,200 |
2023/11/16 | 1,329 | 1,368 | 1,324 | 1,336 | ±0 | ±0% | 131,700 |
2023/11/15 | 1,353 | 1,353 | 1,321 | 1,336 | +17 | +1.3% | 135,700 |
2023/11/14 | 1,334 | 1,334 | 1,298 | 1,319 | -12 | -0.9% | 131,000 |
2023/11/13 | 1,333 | 1,360 | 1,313 | 1,331 | +38 | +2.9% | 227,600 |
2023/11/10 | 1,282 | 1,293 | 1,248 | 1,293 | +7 | +0.5% | 129,500 |
2023/11/09 | 1,242 | 1,297 | 1,237 | 1,286 | +59 | +4.8% | 228,900 |
2023/11/08 | 1,330 | 1,339 | 1,221 | 1,227 | -53 | -4.1% | 671,400 |
2023/11/07 | 1,297 | 1,298 | 1,255 | 1,280 | +4 | +0.3% | 250,400 |
2023/11/06 | 1,275 | 1,284 | 1,258 | 1,276 | +49 | +4% | 109,800 |
2023/11/02 | 1,223 | 1,241 | 1,219 | 1,227 | +24 | +2% | 63,000 |
2023/11/01 | 1,215 | 1,222 | 1,192 | 1,203 | +7 | +0.6% | 75,500 |
2023/10/31 | 1,215 | 1,215 | 1,174 | 1,196 | -5 | -0.4% | 66,500 |
2023/10/30 | 1,224 | 1,231 | 1,187 | 1,201 | -27 | -2.2% | 65,800 |
2023/10/27 | 1,201 | 1,228 | 1,201 | 1,228 | +23 | +1.9% | 43,100 |
2023/10/26 | 1,206 | 1,224 | 1,197 | 1,205 | -17 | -1.4% | 67,200 |
2023/10/25 | 1,250 | 1,254 | 1,222 | 1,222 | -8 | -0.7% | 53,400 |
2023/10/24 | 1,234 | 1,243 | 1,187 | 1,230 | +12 | +1% | 100,600 |
2023/10/23 | 1,242 | 1,255 | 1,218 | 1,218 | -45 | -3.6% | 75,700 |
2023/10/20 | 1,266 | 1,269 | 1,241 | 1,263 | -14 | -1.1% | 80,500 |
2023/10/19 | 1,288 | 1,302 | 1,276 | 1,277 | -38 | -2.9% | 66,200 |
2023/10/18 | 1,315 | 1,320 | 1,290 | 1,315 | +6 | +0.5% | 58,900 |
2023/10/17 | 1,340 | 1,340 | 1,301 | 1,309 | -3 | -0.2% | 87,400 |
2023/10/16 | 1,347 | 1,347 | 1,305 | 1,312 | -62 | -4.5% | 70,200 |
2023/10/13 | 1,393 | 1,408 | 1,364 | 1,374 | -19 | -1.4% | 66,000 |
2023/10/12 | 1,339 | 1,393 | 1,339 | 1,393 | +63 | +4.7% | 66,300 |
2023/10/11 | 1,356 | 1,360 | 1,330 | 1,330 | -25 | -1.8% | 50,600 |
2023/10/10 | 1,337 | 1,356 | 1,335 | 1,355 | +37 | +2.8% | 39,300 |
2023/10/06 | 1,330 | 1,340 | 1,317 | 1,318 | -12 | -0.9% | 56,800 |
2023/10/05 | 1,316 | 1,331 | 1,307 | 1,330 | +34 | +2.6% | 69,600 |
2023/10/04 | 1,320 | 1,330 | 1,296 | 1,296 | -57 | -4.2% | 118,900 |
101~
150
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「三社電機」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 |
---|---|---|---|---|---|---|---|---|
三社電機 | 110,100円 | -7.1% | -59.7% | 3.63% | 14.94倍 | 0.60倍 |
|
電源機器と半導体の生産が柱。金属表面処理用電源で国内首位。半導体はパワー系でニッチ特化 |
SMK | 239,500円 | +7.5% | -11.5% | 4.18% | - | 0.47倍 |
|
コネクター中心にリモコン、タッチパネルなども手がける電子部品メーカー。車載向けに注力 |
東亜DKK | 85,800円 | +3.2% | -11.8% | 2.45% | 14.47倍 | 0.76倍 |
|
環境計測器・工業用計測器メーカー。水から大気へ展開。米ベラルト・グループのハックと提携 |
サクサ | 260,900円 | - | - | - | - | 0.54倍 |
|
情報通信やセキュリティ機器、画像領域を融合させたシステムなどを企業や学校などで展開 |
テクノメディカ | 172,400円 | -2.8% | -25.1% | 3.94% | 12.29倍 | 0.86倍 |
|
採血管準備装置を開発し市場を創造。同装置・消耗品が柱。ファブレスが基本。海外にも展開 |
市場注目の銘柄
チャート関連のコラム