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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 1,395 | 1,395 | 1,348 | 1,353 | -42 | -3% | 124,900 |
2023/10/02 | 1,383 | 1,421 | 1,383 | 1,395 | +27 | +2% | 72,200 |
2023/09/29 | 1,394 | 1,412 | 1,365 | 1,368 | -23 | -1.7% | 39,600 |
2023/09/28 | 1,407 | 1,413 | 1,382 | 1,391 | -16 | -1.1% | 34,800 |
2023/09/27 | 1,380 | 1,407 | 1,372 | 1,407 | +12 | +0.9% | 41,400 |
2023/09/26 | 1,444 | 1,444 | 1,395 | 1,395 | -46 | -3.2% | 75,700 |
2023/09/25 | 1,448 | 1,454 | 1,436 | 1,441 | -4 | -0.3% | 34,000 |
2023/09/22 | 1,405 | 1,451 | 1,393 | 1,445 | +26 | +1.8% | 62,600 |
2023/09/21 | 1,423 | 1,430 | 1,401 | 1,419 | -6 | -0.4% | 50,500 |
2023/09/20 | 1,445 | 1,456 | 1,415 | 1,425 | -20 | -1.4% | 45,700 |
2023/09/19 | 1,455 | 1,455 | 1,433 | 1,445 | -2 | -0.1% | 41,800 |
2023/09/15 | 1,456 | 1,456 | 1,439 | 1,447 | +7 | +0.5% | 34,000 |
2023/09/14 | 1,445 | 1,446 | 1,420 | 1,440 | +13 | +0.9% | 37,400 |
2023/09/13 | 1,470 | 1,481 | 1,427 | 1,427 | -60 | -4% | 81,500 |
2023/09/12 | 1,495 | 1,510 | 1,469 | 1,487 | +4 | +0.3% | 46,300 |
2023/09/11 | 1,500 | 1,510 | 1,473 | 1,483 | -13 | -0.9% | 60,200 |
2023/09/08 | 1,536 | 1,536 | 1,495 | 1,496 | -40 | -2.6% | 72,500 |
2023/09/07 | 1,534 | 1,564 | 1,526 | 1,536 | -8 | -0.5% | 76,800 |
2023/09/06 | 1,476 | 1,558 | 1,476 | 1,544 | +64 | +4.3% | 241,100 |
2023/09/05 | 1,470 | 1,480 | 1,459 | 1,480 | +10 | +0.7% | 51,900 |
2023/09/04 | 1,470 | 1,483 | 1,456 | 1,470 | +9 | +0.6% | 105,900 |
2023/09/01 | 1,469 | 1,469 | 1,450 | 1,461 | +2 | +0.1% | 82,200 |
2023/08/31 | 1,430 | 1,459 | 1,417 | 1,459 | +31 | +2.2% | 74,100 |
2023/08/30 | 1,418 | 1,434 | 1,410 | 1,428 | +25 | +1.8% | 90,600 |
2023/08/29 | 1,394 | 1,413 | 1,384 | 1,403 | +54 | +4% | 129,200 |
2023/08/28 | 1,325 | 1,351 | 1,325 | 1,349 | +33 | +2.5% | 39,100 |
2023/08/25 | 1,312 | 1,322 | 1,306 | 1,316 | -26 | -1.9% | 64,800 |
2023/08/24 | 1,367 | 1,367 | 1,338 | 1,342 | +16 | +1.2% | 46,500 |
2023/08/23 | 1,296 | 1,326 | 1,290 | 1,326 | +30 | +2.3% | 35,100 |
2023/08/22 | 1,315 | 1,315 | 1,284 | 1,296 | +16 | +1.3% | 34,100 |
2023/08/21 | 1,283 | 1,297 | 1,279 | 1,280 | -3 | -0.2% | 51,400 |
2023/08/18 | 1,285 | 1,314 | 1,278 | 1,283 | -27 | -2.1% | 59,200 |
2023/08/17 | 1,306 | 1,315 | 1,276 | 1,310 | -2 | -0.2% | 62,000 |
2023/08/16 | 1,321 | 1,336 | 1,312 | 1,312 | -35 | -2.6% | 54,400 |
2023/08/15 | 1,378 | 1,383 | 1,346 | 1,347 | -19 | -1.4% | 49,500 |
2023/08/14 | 1,398 | 1,398 | 1,357 | 1,366 | -40 | -2.8% | 78,900 |
2023/08/10 | 1,372 | 1,406 | 1,359 | 1,406 | +43 | +3.2% | 88,100 |
2023/08/09 | 1,376 | 1,387 | 1,354 | 1,363 | -20 | -1.4% | 77,300 |
2023/08/08 | 1,412 | 1,417 | 1,383 | 1,383 | -16 | -1.1% | 64,300 |
2023/08/07 | 1,407 | 1,407 | 1,366 | 1,399 | -3 | -0.2% | 73,100 |
2023/08/04 | 1,406 | 1,422 | 1,383 | 1,402 | -12 | -0.8% | 115,900 |
2023/08/03 | 1,415 | 1,450 | 1,410 | 1,414 | -26 | -1.8% | 113,500 |
2023/08/02 | 1,492 | 1,492 | 1,436 | 1,440 | -75 | -5% | 185,600 |
2023/08/01 | 1,482 | 1,527 | 1,460 | 1,515 | +36 | +2.4% | 227,700 |
2023/07/31 | 1,475 | 1,539 | 1,463 | 1,479 | +97 | +7% | 643,800 |
2023/07/28 | 1,380 | 1,402 | 1,366 | 1,382 | -17 | -1.2% | 135,500 |
2023/07/27 | 1,417 | 1,417 | 1,390 | 1,399 | -27 | -1.9% | 112,400 |
2023/07/26 | 1,420 | 1,440 | 1,414 | 1,426 | +6 | +0.4% | 68,300 |
2023/07/25 | 1,408 | 1,421 | 1,383 | 1,420 | +24 | +1.7% | 75,800 |
2023/07/24 | 1,403 | 1,408 | 1,385 | 1,396 | -7 | -0.5% | 65,200 |
151~
200
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