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 |
---|---|---|---|---|---|---|---|
2023/09/14 | 2,199 | 2,232 | 2,198 | 2,222 | +11 | +0.5% | 44,400 |
2023/09/13 | 2,229 | 2,230 | 2,207 | 2,211 | -11 | -0.5% | 32,100 |
2023/09/12 | 2,220 | 2,230 | 2,205 | 2,222 | +8 | +0.4% | 19,700 |
2023/09/11 | 2,198 | 2,220 | 2,198 | 2,214 | +16 | +0.7% | 18,800 |
2023/09/08 | 2,195 | 2,217 | 2,189 | 2,198 | -7 | -0.3% | 41,400 |
2023/09/07 | 2,228 | 2,235 | 2,203 | 2,205 | -23 | -1% | 28,300 |
2023/09/06 | 2,222 | 2,242 | 2,222 | 2,228 | +8 | +0.4% | 41,400 |
2023/09/05 | 2,202 | 2,220 | 2,200 | 2,220 | +8 | +0.4% | 22,600 |
2023/09/04 | 2,172 | 2,212 | 2,172 | 2,212 | +40 | +1.8% | 51,900 |
2023/09/01 | 2,172 | 2,175 | 2,158 | 2,172 | +8 | +0.4% | 24,700 |
2023/08/31 | 2,163 | 2,173 | 2,158 | 2,164 | +9 | +0.4% | 23,000 |
2023/08/30 | 2,150 | 2,165 | 2,150 | 2,155 | +8 | +0.4% | 18,700 |
2023/08/29 | 2,150 | 2,152 | 2,139 | 2,147 | -15 | -0.7% | 23,500 |
2023/08/28 | 2,138 | 2,162 | 2,137 | 2,162 | +28 | +1.3% | 22,400 |
2023/08/25 | 2,120 | 2,137 | 2,113 | 2,134 | -4 | -0.2% | 18,700 |
2023/08/24 | 2,130 | 2,145 | 2,124 | 2,138 | +3 | +0.1% | 27,300 |
2023/08/23 | 2,078 | 2,135 | 2,078 | 2,135 | +50 | +2.4% | 27,500 |
2023/08/22 | 2,078 | 2,097 | 2,063 | 2,085 | +35 | +1.7% | 46,300 |
2023/08/21 | 2,061 | 2,076 | 2,047 | 2,050 | -19 | -0.9% | 65,300 |
2023/08/18 | 2,085 | 2,085 | 2,062 | 2,069 | -19 | -0.9% | 30,300 |
2023/08/17 | 2,105 | 2,108 | 2,070 | 2,088 | -22 | -1% | 28,900 |
2023/08/16 | 2,127 | 2,129 | 2,108 | 2,110 | -17 | -0.8% | 21,100 |
2023/08/15 | 2,118 | 2,135 | 2,112 | 2,127 | +9 | +0.4% | 27,000 |
2023/08/14 | 2,128 | 2,138 | 2,109 | 2,118 | -2 | -0.1% | 27,200 |
2023/08/10 | 2,095 | 2,120 | 2,073 | 2,120 | +27 | +1.3% | 34,000 |
2023/08/09 | 2,093 | 2,096 | 2,071 | 2,093 | -3 | -0.1% | 30,300 |
2023/08/08 | 2,112 | 2,130 | 2,092 | 2,096 | -5 | -0.2% | 33,100 |
2023/08/07 | 2,071 | 2,115 | 2,044 | 2,101 | -14 | -0.7% | 99,300 |
2023/08/04 | 2,110 | 2,132 | 2,105 | 2,115 | -8 | -0.4% | 35,200 |
2023/08/03 | 2,150 | 2,150 | 2,121 | 2,123 | -57 | -2.6% | 55,100 |
2023/08/02 | 2,190 | 2,213 | 2,173 | 2,180 | -10 | -0.5% | 61,100 |
2023/08/01 | 2,187 | 2,192 | 2,174 | 2,190 | +19 | +0.9% | 31,000 |
2023/07/31 | 2,155 | 2,178 | 2,153 | 2,171 | +41 | +1.9% | 42,200 |
2023/07/28 | 2,126 | 2,141 | 2,112 | 2,130 | -16 | -0.7% | 73,400 |
2023/07/27 | 2,128 | 2,146 | 2,113 | 2,146 | +18 | +0.8% | 30,600 |
2023/07/26 | 2,140 | 2,147 | 2,127 | 2,128 | -17 | -0.8% | 19,300 |
2023/07/25 | 2,167 | 2,167 | 2,129 | 2,145 | +5 | +0.2% | 25,400 |
2023/07/24 | 2,117 | 2,140 | 2,117 | 2,140 | +39 | +1.9% | 29,000 |
2023/07/21 | 2,116 | 2,119 | 2,101 | 2,101 | -31 | -1.5% | 25,500 |
2023/07/20 | 2,135 | 2,150 | 2,130 | 2,132 | -18 | -0.8% | 30,000 |
2023/07/19 | 2,138 | 2,172 | 2,133 | 2,150 | +31 | +1.5% | 37,600 |
2023/07/18 | 2,110 | 2,123 | 2,102 | 2,119 | +20 | +1% | 24,700 |
2023/07/14 | 2,122 | 2,122 | 2,083 | 2,099 | -3 | -0.1% | 19,500 |
2023/07/13 | 2,089 | 2,107 | 2,073 | 2,102 | +14 | +0.7% | 24,200 |
2023/07/12 | 2,125 | 2,127 | 2,086 | 2,088 | -36 | -1.7% | 30,600 |
2023/07/11 | 2,124 | 2,148 | 2,122 | 2,124 | -4 | -0.2% | 17,400 |
2023/07/10 | 2,137 | 2,144 | 2,120 | 2,128 | -9 | -0.4% | 33,600 |
2023/07/07 | 2,129 | 2,160 | 2,116 | 2,137 | -14 | -0.7% | 34,500 |
2023/07/06 | 2,162 | 2,170 | 2,140 | 2,151 | -29 | -1.3% | 35,400 |
2023/07/05 | 2,200 | 2,201 | 2,169 | 2,180 | -27 | -1.2% | 46,700 |
451~
500
件表示中 / 3745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 | 238,000円 | +4.2% | -14.9% | 5.88% | 7.98倍 | 0.72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 |
サンワテクノス | 242,500円 | +11.1% | -1.4% | 4.95% | 14.10倍 | 0.75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 |
東陽テク | 149,100円 | -5.8% | -28.9% | 4.63% | 18.35倍 | 1.14倍 |
|
エレクトロニクス中心に輸入計測器をソリューション提供。企業、官庁の研究開発用に強み |
八洲電機 | 172,800円 | +2.9% | +6.1% | 2.31% | 9.19倍 | 1.20倍 |
|
日立系商社。鉄鋼など工場や鉄道、企業向けに電気機器納入。設置工事まで一括提供。期末偏重 |
フォーバル | 135,600円 | +4.6% | +5.7% | 2.29% | 16.05倍 | 2.01倍 |
|
中小企業のデジタル化・脱炭素化を支援。関連機器やシステムを販売。M&A進め地域活性化 |
市場注目の銘柄
チャート関連のコラム