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 |
---|---|---|---|---|---|---|---|
2025/09/08 | 2,833 | 2,833 | 2,797 | 2,805 | -15 | -0.5% | 44,500 |
2025/09/05 | 2,828 | 2,831 | 2,806 | 2,820 | +16 | +0.6% | 39,300 |
2025/09/04 | 2,813 | 2,813 | 2,784 | 2,804 | +1 | ±0% | 40,600 |
2025/09/03 | 2,834 | 2,838 | 2,797 | 2,803 | -27 | -1% | 52,200 |
2025/09/02 | 2,813 | 2,847 | 2,813 | 2,830 | +30 | +1.1% | 68,600 |
2025/09/01 | 2,811 | 2,827 | 2,780 | 2,800 | -7 | -0.2% | 61,800 |
2025/08/29 | 2,814 | 2,824 | 2,793 | 2,807 | +7 | +0.3% | 61,400 |
2025/08/28 | 2,801 | 2,812 | 2,776 | 2,800 | -1 | ±0% | 65,900 |
2025/08/27 | 2,812 | 2,812 | 2,785 | 2,801 | -16 | -0.6% | 55,400 |
2025/08/26 | 2,800 | 2,844 | 2,797 | 2,817 | +41 | +1.5% | 121,800 |
2025/08/25 | 2,793 | 2,809 | 2,765 | 2,776 | +6 | +0.2% | 101,400 |
2025/08/22 | 2,728 | 2,770 | 2,723 | 2,770 | +53 | +2% | 120,500 |
2025/08/21 | 2,713 | 2,725 | 2,676 | 2,717 | ±0 | ±0% | 88,300 |
2025/08/20 | 2,744 | 2,764 | 2,702 | 2,717 | +118 | +4.5% | 248,800 |
2025/08/19 | 2,582 | 2,610 | 2,561 | 2,599 | +29 | +1.1% | 85,200 |
2025/08/18 | 2,531 | 2,589 | 2,531 | 2,570 | +56 | +2.2% | 132,100 |
2025/08/15 | 2,494 | 2,517 | 2,494 | 2,514 | +20 | +0.8% | 51,600 |
2025/08/14 | 2,510 | 2,515 | 2,483 | 2,494 | -16 | -0.6% | 43,800 |
2025/08/13 | 2,525 | 2,533 | 2,502 | 2,510 | ±0 | ±0% | 63,800 |
2025/08/12 | 2,498 | 2,512 | 2,480 | 2,510 | +34 | +1.4% | 116,700 |
2025/08/08 | 2,473 | 2,487 | 2,461 | 2,476 | +3 | +0.1% | 59,700 |
2025/08/07 | 2,481 | 2,493 | 2,421 | 2,473 | -44 | -1.7% | 177,200 |
2025/08/06 | 2,500 | 2,517 | 2,495 | 2,517 | +28 | +1.1% | 64,700 |
2025/08/05 | 2,485 | 2,498 | 2,474 | 2,489 | +17 | +0.7% | 50,300 |
2025/08/04 | 2,463 | 2,479 | 2,454 | 2,472 | -22 | -0.9% | 37,900 |
2025/08/01 | 2,488 | 2,502 | 2,488 | 2,494 | +8 | +0.3% | 69,000 |
2025/07/31 | 2,470 | 2,486 | 2,448 | 2,486 | +24 | +1% | 42,700 |
2025/07/30 | 2,439 | 2,474 | 2,427 | 2,462 | +25 | +1% | 44,400 |
2025/07/29 | 2,441 | 2,441 | 2,421 | 2,437 | -4 | -0.2% | 36,200 |
2025/07/28 | 2,450 | 2,457 | 2,425 | 2,441 | -6 | -0.2% | 57,700 |
2025/07/25 | 2,420 | 2,448 | 2,405 | 2,447 | +37 | +1.5% | 57,600 |
2025/07/24 | 2,400 | 2,421 | 2,394 | 2,410 | +19 | +0.8% | 67,200 |
2025/07/23 | 2,397 | 2,406 | 2,382 | 2,391 | +9 | +0.4% | 53,000 |
2025/07/22 | 2,381 | 2,407 | 2,381 | 2,382 | +2 | +0.1% | 39,100 |
2025/07/18 | 2,402 | 2,406 | 2,376 | 2,380 | -4 | -0.2% | 38,700 |
2025/07/17 | 2,365 | 2,389 | 2,360 | 2,384 | -11 | -0.5% | 35,200 |
2025/07/16 | 2,406 | 2,413 | 2,390 | 2,395 | -6 | -0.2% | 47,200 |
2025/07/15 | 2,393 | 2,419 | 2,392 | 2,401 | +15 | +0.6% | 63,300 |
2025/07/14 | 2,387 | 2,398 | 2,381 | 2,386 | +5 | +0.2% | 53,500 |
2025/07/11 | 2,365 | 2,388 | 2,365 | 2,381 | +22 | +0.9% | 48,500 |
2025/07/10 | 2,366 | 2,378 | 2,345 | 2,359 | -4 | -0.2% | 50,500 |
2025/07/09 | 2,339 | 2,373 | 2,339 | 2,363 | +41 | +1.8% | 51,000 |
2025/07/08 | 2,305 | 2,330 | 2,295 | 2,322 | +20 | +0.9% | 50,400 |
2025/07/07 | 2,322 | 2,324 | 2,300 | 2,302 | -22 | -0.9% | 37,300 |
2025/07/04 | 2,335 | 2,346 | 2,324 | 2,324 | -5 | -0.2% | 27,600 |
2025/07/03 | 2,335 | 2,357 | 2,324 | 2,329 | -6 | -0.3% | 45,500 |
2025/07/02 | 2,347 | 2,361 | 2,331 | 2,335 | -21 | -0.9% | 64,300 |
2025/07/01 | 2,356 | 2,370 | 2,334 | 2,356 | -10 | -0.4% | 79,100 |
2025/06/30 | 2,370 | 2,389 | 2,360 | 2,366 | ±0 | ±0% | 75,700 |
2025/06/27 | 2,325 | 2,366 | 2,325 | 2,366 | +50 | +2.2% | 105,600 |
1~
50
件表示中 / 3779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 | 280,500円 | +4.2% | -14.9% | 4.99% | 9.40倍 | 0.85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 |
進 和 | 336,000円 | +4.1% | +8.9% | 3.33% | 15.01倍 | 1.05倍 |
|
溶接装置や接合材料を扱う商社兼メーカー。自社製品比率上昇中。7割が自動車向け。好財務 |
カナデン | 204,300円 | +7.4% | +20.5% | 3.52% | 11.68倍 | 0.95倍 |
|
1907年電力会社から分離。三菱電機系商社。FA、ビル設備、インフラ、デバイスを手がける |
ダイトロン | 422,000円 | +1.6% | +0.2% | 3.79% | 10.10倍 | 1.36倍 |
|
電子部品中堅卸。製販一体推進。半導体など製造装置も。自社製品の開発体制強化。米国に工場 |
コンドーテック | 169,500円 | +7.4% | +2.6% | 3.07% | 12.96倍 | 1.20倍 |
|
足場吊りチェーン、結合金具等の産業資材大手。鉄構資材等も。仕入れ販売中心だが一部は内製 |
市場注目の銘柄
チャート関連のコラム