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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,174 | 2,187 | 2,162 | 2,183 | +8 | +0.4% | 15,500 |
| 2024/04/25 | 2,157 | 2,180 | 2,157 | 2,175 | +9 | +0.4% | 17,800 |
| 2024/04/24 | 2,167 | 2,184 | 2,142 | 2,166 | +5 | +0.2% | 41,500 |
| 2024/04/23 | 2,134 | 2,189 | 2,125 | 2,161 | +121 | +5.9% | 114,800 |
| 2024/04/22 | 2,037 | 2,054 | 2,022 | 2,040 | +18 | +0.9% | 15,700 |
| 2024/04/19 | 2,059 | 2,060 | 2,002 | 2,022 | -41 | -2% | 41,200 |
| 2024/04/18 | 2,032 | 2,063 | 2,032 | 2,063 | +24 | +1.2% | 16,700 |
| 2024/04/17 | 2,051 | 2,064 | 2,030 | 2,039 | -7 | -0.3% | 31,400 |
| 2024/04/16 | 2,082 | 2,088 | 2,044 | 2,046 | -39 | -1.9% | 40,500 |
| 2024/04/15 | 2,090 | 2,096 | 2,075 | 2,085 | -11 | -0.5% | 31,200 |
| 2024/04/12 | 2,095 | 2,106 | 2,090 | 2,096 | +10 | +0.5% | 18,200 |
| 2024/04/11 | 2,072 | 2,094 | 2,062 | 2,086 | +15 | +0.7% | 24,200 |
| 2024/04/10 | 2,075 | 2,090 | 2,071 | 2,071 | -4 | -0.2% | 24,800 |
| 2024/04/09 | 2,071 | 2,084 | 2,055 | 2,075 | +23 | +1.1% | 36,400 |
| 2024/04/08 | 2,060 | 2,072 | 2,050 | 2,052 | -13 | -0.6% | 27,900 |
| 2024/04/05 | 2,054 | 2,071 | 2,045 | 2,065 | -3 | -0.1% | 36,200 |
| 2024/04/04 | 2,076 | 2,077 | 2,066 | 2,068 | -1 | ±0% | 28,400 |
| 2024/04/03 | 2,072 | 2,084 | 2,057 | 2,069 | -12 | -0.6% | 38,800 |
| 2024/04/02 | 2,116 | 2,117 | 2,080 | 2,081 | -39 | -1.8% | 48,300 |
| 2024/04/01 | 2,150 | 2,151 | 2,116 | 2,120 | -31 | -1.4% | 32,500 |
| 2024/03/29 | 2,132 | 2,159 | 2,132 | 2,151 | +16 | +0.7% | 31,300 |
| 2024/03/28 | 2,177 | 2,183 | 2,133 | 2,135 | -106 | -4.7% | 65,400 |
| 2024/03/27 | 2,243 | 2,255 | 2,230 | 2,241 | +1 | ±0% | 70,700 |
| 2024/03/26 | 2,229 | 2,240 | 2,218 | 2,240 | +10 | +0.4% | 38,000 |
| 2024/03/25 | 2,254 | 2,254 | 2,225 | 2,230 | -24 | -1.1% | 55,400 |
| 2024/03/22 | 2,248 | 2,255 | 2,239 | 2,254 | +6 | +0.3% | 41,100 |
| 2024/03/21 | 2,259 | 2,271 | 2,246 | 2,248 | +10 | +0.4% | 40,500 |
| 2024/03/19 | 2,244 | 2,252 | 2,233 | 2,238 | -6 | -0.3% | 20,000 |
| 2024/03/18 | 2,220 | 2,249 | 2,220 | 2,244 | +29 | +1.3% | 26,100 |
| 2024/03/15 | 2,238 | 2,240 | 2,215 | 2,215 | -9 | -0.4% | 25,300 |
| 2024/03/14 | 2,205 | 2,230 | 2,202 | 2,224 | +22 | +1% | 22,700 |
| 2024/03/13 | 2,239 | 2,239 | 2,193 | 2,202 | -20 | -0.9% | 35,300 |
| 2024/03/12 | 2,206 | 2,226 | 2,181 | 2,222 | +16 | +0.7% | 36,600 |
| 2024/03/11 | 2,249 | 2,249 | 2,197 | 2,206 | -57 | -2.5% | 63,200 |
| 2024/03/08 | 2,250 | 2,269 | 2,244 | 2,263 | +2 | +0.1% | 37,900 |
| 2024/03/07 | 2,289 | 2,295 | 2,256 | 2,261 | -10 | -0.4% | 27,800 |
| 2024/03/06 | 2,265 | 2,287 | 2,247 | 2,271 | ±0 | ±0% | 41,000 |
| 2024/03/05 | 2,280 | 2,280 | 2,248 | 2,271 | -14 | -0.6% | 50,200 |
| 2024/03/04 | 2,325 | 2,325 | 2,285 | 2,285 | -27 | -1.2% | 50,800 |
| 2024/03/01 | 2,340 | 2,340 | 2,311 | 2,312 | -32 | -1.4% | 46,400 |
| 2024/02/29 | 2,367 | 2,379 | 2,341 | 2,344 | -23 | -1% | 33,200 |
| 2024/02/28 | 2,422 | 2,425 | 2,361 | 2,367 | -22 | -0.9% | 42,100 |
| 2024/02/27 | 2,360 | 2,396 | 2,350 | 2,389 | +46 | +2% | 33,000 |
| 2024/02/26 | 2,342 | 2,345 | 2,320 | 2,343 | +12 | +0.5% | 31,000 |
| 2024/02/22 | 2,316 | 2,331 | 2,308 | 2,331 | +19 | +0.8% | 21,800 |
| 2024/02/21 | 2,320 | 2,329 | 2,299 | 2,312 | -5 | -0.2% | 19,800 |
| 2024/02/20 | 2,319 | 2,327 | 2,302 | 2,317 | +24 | +1% | 21,500 |
| 2024/02/19 | 2,310 | 2,322 | 2,292 | 2,293 | -7 | -0.3% | 28,600 |
| 2024/02/16 | 2,296 | 2,330 | 2,292 | 2,300 | +12 | +0.5% | 30,300 |
| 2024/02/15 | 2,358 | 2,358 | 2,288 | 2,288 | -40 | -1.7% | 30,600 |
1～
50
件表示中 / 3445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 | 218,300円 | -13.1% | -29.2% | 4.81% | 9.87倍 | 0.73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 |
| トーホー | 325,000円 | +0.4% | -8.4% | 3.38% | 8.74倍 | 1.29倍 |
|
業務用食品卸最大手。九州・西日本地盤、食材店「Ａ－プライス」展開。食品スーパーから撤退へ |
| ウインパートナ | 116,700円 | +6.6% | +14.5% | 4.28% | 17.27倍 | 1.50倍 |
|
医療機器販売、心臓カテーテルに強み。ウイン・インターと東北地盤のテスコが統合して発足 |
| サンワテクノス | 219,800円 | -8.9% | -21.8% | 4.32% | 6.92倍 | 0.72倍 |
|
電子、電機、機械扱う独立系技術商社。電機・機械組み合わせによるエンジニアリング事業強化 |
| たけびし | 218,400円 | +2.7% | +2.7% | 2.84% | 12.60倍 | 0.92倍 |
|
三菱電機系の技術商社。三菱以外も６割超。ＦＡ機器主力に半導体、電子デバイス、医療機器も |
市場注目の銘柄
チャート関連のコラム
