三信電気の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2025/02/19 | 2,005 | 2,041 | 2,005 | 2,012 | +7 | +0.3% | 157,700 |
2025/02/18 | 2,033 | 2,044 | 2,003 | 2,005 | -28 | -1.4% | 206,900 |
2025/02/17 | 1,993 | 2,105 | 1,993 | 2,033 | -93 | -4.4% | 512,600 |
2025/02/14 | 2,127 | 2,127 | 2,097 | 2,126 | +10 | +0.5% | 15,100 |
2025/02/13 | 2,120 | 2,130 | 2,095 | 2,116 | +26 | +1.2% | 23,000 |
2025/02/12 | 2,129 | 2,129 | 2,083 | 2,090 | -23 | -1.1% | 17,000 |
2025/02/10 | 2,129 | 2,151 | 2,044 | 2,113 | -38 | -1.8% | 37,800 |
2025/02/07 | 2,081 | 2,155 | 2,078 | 2,151 | +54 | +2.6% | 64,400 |
2025/02/06 | 2,055 | 2,119 | 2,036 | 2,097 | +120 | +6.1% | 126,500 |
2025/02/05 | 1,955 | 1,978 | 1,950 | 1,977 | +39 | +2% | 30,400 |
2025/02/04 | 1,938 | 1,951 | 1,930 | 1,938 | +8 | +0.4% | 20,700 |
2025/02/03 | 1,949 | 1,966 | 1,928 | 1,930 | -23 | -1.2% | 34,200 |
2025/01/31 | 1,958 | 1,958 | 1,949 | 1,953 | -4 | -0.2% | 5,000 |
2025/01/30 | 1,943 | 1,958 | 1,940 | 1,957 | +17 | +0.9% | 12,000 |
2025/01/29 | 1,950 | 1,950 | 1,940 | 1,940 | -3 | -0.2% | 8,700 |
2025/01/28 | 1,924 | 1,943 | 1,924 | 1,943 | +20 | +1% | 11,800 |
2025/01/27 | 1,928 | 1,933 | 1,914 | 1,923 | +10 | +0.5% | 19,100 |
2025/01/24 | 1,903 | 1,925 | 1,903 | 1,913 | +4 | +0.2% | 11,700 |
2025/01/23 | 1,910 | 1,912 | 1,896 | 1,909 | -1 | -0.1% | 22,600 |
2025/01/22 | 1,910 | 1,915 | 1,904 | 1,910 | +1 | +0.1% | 11,200 |
2025/01/21 | 1,911 | 1,911 | 1,898 | 1,909 | +13 | +0.7% | 12,800 |
2025/01/20 | 1,893 | 1,908 | 1,892 | 1,896 | +3 | +0.2% | 12,500 |
2025/01/17 | 1,894 | 1,897 | 1,885 | 1,893 | -1 | -0.1% | 16,700 |
2025/01/16 | 1,905 | 1,909 | 1,894 | 1,894 | -11 | -0.6% | 27,400 |
2025/01/15 | 1,906 | 1,911 | 1,905 | 1,905 | -5 | -0.3% | 6,200 |
2025/01/14 | 1,918 | 1,923 | 1,902 | 1,910 | -12 | -0.6% | 22,900 |
2025/01/10 | 1,929 | 1,929 | 1,920 | 1,922 | ±0 | ±0% | 15,100 |
2025/01/09 | 1,928 | 1,935 | 1,922 | 1,922 | -8 | -0.4% | 14,000 |
2025/01/08 | 1,948 | 1,948 | 1,930 | 1,930 | -8 | -0.4% | 19,600 |
2025/01/07 | 1,956 | 1,957 | 1,938 | 1,938 | -17 | -0.9% | 22,700 |
2025/01/06 | 1,980 | 1,980 | 1,950 | 1,955 | -16 | -0.8% | 36,800 |
2024/12/30 | 1,972 | 1,985 | 1,967 | 1,971 | -5 | -0.3% | 28,700 |
2024/12/27 | 1,955 | 1,980 | 1,950 | 1,976 | +20 | +1% | 34,800 |
2024/12/26 | 1,939 | 1,959 | 1,939 | 1,956 | +17 | +0.9% | 35,400 |
2024/12/25 | 1,917 | 1,939 | 1,916 | 1,939 | +17 | +0.9% | 23,100 |
2024/12/24 | 1,909 | 1,922 | 1,901 | 1,922 | +26 | +1.4% | 27,900 |
2024/12/23 | 1,882 | 1,897 | 1,879 | 1,896 | +21 | +1.1% | 30,800 |
2024/12/20 | 1,885 | 1,900 | 1,875 | 1,875 | -5 | -0.3% | 28,600 |
2024/12/19 | 1,853 | 1,882 | 1,853 | 1,880 | +17 | +0.9% | 22,000 |
2024/12/18 | 1,842 | 1,875 | 1,842 | 1,863 | +23 | +1.3% | 44,800 |
2024/12/17 | 1,856 | 1,856 | 1,837 | 1,840 | -17 | -0.9% | 60,800 |
2024/12/16 | 1,860 | 1,867 | 1,856 | 1,857 | -3 | -0.2% | 25,700 |
2024/12/13 | 1,874 | 1,878 | 1,860 | 1,860 | -18 | -1% | 40,900 |
2024/12/12 | 1,879 | 1,890 | 1,873 | 1,878 | +8 | +0.4% | 49,700 |
2024/12/11 | 1,886 | 1,886 | 1,867 | 1,870 | -5 | -0.3% | 29,300 |
2024/12/10 | 1,899 | 1,899 | 1,875 | 1,875 | -7 | -0.4% | 23,800 |
2024/12/09 | 1,871 | 1,888 | 1,868 | 1,882 | +15 | +0.8% | 23,600 |
2024/12/06 | 1,871 | 1,877 | 1,859 | 1,867 | -3 | -0.2% | 38,600 |
2024/12/05 | 1,880 | 1,880 | 1,870 | 1,870 | -6 | -0.3% | 20,900 |
2024/12/04 | 1,893 | 1,895 | 1,872 | 1,876 | -10 | -0.5% | 35,400 |
1~
50
件表示中 / 3643件
類似銘柄と比較する
現在ご覧いただいている「三信電」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 |
---|---|---|---|---|---|---|---|---|
三信電 | 201,200円 | +9.9% | +10.0% | 5.96% | 8.20倍 | 0.65倍 |
|
半導体商社大手。ルネサスと契約解消。ゲーム機向け強い。採算よいITインフラ構築、保守も |
ジェコス | 103,900円 | -10.3% | -9.1% | 4.62% | 8.53倍 | 0.55倍 |
|
仮設鋼材リースの最大手。建機レンタルでも大手、旧川崎製鉄(現JFE)系。工事にも実績 |
萩原電気 | 342,500円 | +13.3% | -14.1% | 5.40% | 8.87倍 | 0.68倍 |
|
名古屋地盤の半導体等の電子部品・機器商社。自動車向けが約9割。FA機器等製造部門兼営 |
佐藤商 | 148,800円 | +4.0% | -4.7% | 4.91% | 5.63倍 | 0.48倍 |
|
金属専門商社。トラック、建機向け多い。非鉄・電子材料に展開。金属洋食器等の直営店舗も |
JKHD | 100,500円 | +2.9% | -19.3% | 4.48% | 5.81倍 | 0.47倍 |
|
合板・建材の専門商社。国内シェア1割強でトップ。M&Aで業容拡大推進。建材製造子会社も |
市場注目の銘柄
チャート関連のコラム