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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 1,538 | 1,548 | 1,532 | 1,541 | ±0 | ±0% | 18,700 |
| 2022/07/28 | 1,538 | 1,555 | 1,535 | 1,541 | +5 | +0.3% | 18,200 |
| 2022/07/27 | 1,543 | 1,545 | 1,535 | 1,536 | -7 | -0.5% | 13,200 |
| 2022/07/26 | 1,553 | 1,554 | 1,542 | 1,543 | -1 | -0.1% | 6,300 |
| 2022/07/25 | 1,559 | 1,560 | 1,541 | 1,544 | -1 | -0.1% | 12,400 |
| 2022/07/22 | 1,553 | 1,554 | 1,542 | 1,545 | -9 | -0.6% | 13,800 |
| 2022/07/21 | 1,553 | 1,557 | 1,528 | 1,554 | +1 | +0.1% | 14,900 |
| 2022/07/20 | 1,541 | 1,555 | 1,540 | 1,553 | +24 | +1.6% | 20,000 |
| 2022/07/19 | 1,531 | 1,543 | 1,526 | 1,529 | -2 | -0.1% | 13,900 |
| 2022/07/15 | 1,544 | 1,544 | 1,528 | 1,531 | -2 | -0.1% | 9,100 |
| 2022/07/14 | 1,528 | 1,540 | 1,528 | 1,533 | +1 | +0.1% | 12,200 |
| 2022/07/13 | 1,530 | 1,538 | 1,527 | 1,532 | +6 | +0.4% | 8,700 |
| 2022/07/12 | 1,560 | 1,560 | 1,526 | 1,526 | -27 | -1.7% | 19,900 |
| 2022/07/11 | 1,537 | 1,562 | 1,537 | 1,553 | +23 | +1.5% | 19,600 |
| 2022/07/08 | 1,540 | 1,555 | 1,529 | 1,530 | -10 | -0.6% | 32,700 |
| 2022/07/07 | 1,548 | 1,555 | 1,534 | 1,540 | +10 | +0.7% | 17,800 |
| 2022/07/06 | 1,544 | 1,544 | 1,521 | 1,530 | -21 | -1.4% | 19,700 |
| 2022/07/05 | 1,544 | 1,556 | 1,540 | 1,551 | +13 | +0.8% | 16,800 |
| 2022/07/04 | 1,549 | 1,549 | 1,529 | 1,538 | +9 | +0.6% | 17,600 |
| 2022/07/01 | 1,529 | 1,540 | 1,510 | 1,529 | -6 | -0.4% | 35,200 |
| 2022/06/30 | 1,538 | 1,556 | 1,530 | 1,535 | -3 | -0.2% | 20,800 |
| 2022/06/29 | 1,553 | 1,558 | 1,538 | 1,538 | -15 | -1% | 31,100 |
| 2022/06/28 | 1,549 | 1,553 | 1,538 | 1,553 | +4 | +0.3% | 15,800 |
| 2022/06/27 | 1,566 | 1,567 | 1,538 | 1,549 | ±0 | ±0% | 13,000 |
| 2022/06/24 | 1,530 | 1,556 | 1,530 | 1,549 | +20 | +1.3% | 12,900 |
| 2022/06/23 | 1,529 | 1,542 | 1,527 | 1,529 | -4 | -0.3% | 13,600 |
| 2022/06/22 | 1,550 | 1,550 | 1,520 | 1,533 | -13 | -0.8% | 17,700 |
| 2022/06/21 | 1,540 | 1,557 | 1,518 | 1,546 | +27 | +1.8% | 16,100 |
| 2022/06/20 | 1,552 | 1,552 | 1,508 | 1,519 | -35 | -2.3% | 21,800 |
| 2022/06/17 | 1,550 | 1,561 | 1,541 | 1,554 | -28 | -1.8% | 20,000 |
| 2022/06/16 | 1,570 | 1,595 | 1,566 | 1,582 | +13 | +0.8% | 21,900 |
| 2022/06/15 | 1,588 | 1,588 | 1,564 | 1,569 | -3 | -0.2% | 24,200 |
| 2022/06/14 | 1,566 | 1,575 | 1,549 | 1,572 | -16 | -1% | 26,000 |
| 2022/06/13 | 1,608 | 1,620 | 1,583 | 1,588 | -29 | -1.8% | 27,800 |
| 2022/06/10 | 1,626 | 1,626 | 1,598 | 1,617 | -25 | -1.5% | 40,500 |
| 2022/06/09 | 1,647 | 1,657 | 1,642 | 1,642 | -5 | -0.3% | 26,300 |
| 2022/06/08 | 1,616 | 1,650 | 1,616 | 1,647 | +31 | +1.9% | 33,300 |
| 2022/06/07 | 1,619 | 1,625 | 1,609 | 1,616 | -4 | -0.2% | 22,800 |
| 2022/06/06 | 1,620 | 1,622 | 1,606 | 1,620 | -6 | -0.4% | 22,100 |
| 2022/06/03 | 1,608 | 1,629 | 1,603 | 1,626 | +17 | +1.1% | 22,900 |
| 2022/06/02 | 1,624 | 1,624 | 1,592 | 1,609 | -11 | -0.7% | 29,800 |
| 2022/06/01 | 1,604 | 1,632 | 1,599 | 1,620 | +23 | +1.4% | 45,100 |
| 2022/05/31 | 1,568 | 1,600 | 1,568 | 1,597 | +31 | +2% | 39,600 |
| 2022/05/30 | 1,590 | 1,603 | 1,566 | 1,566 | -15 | -0.9% | 63,400 |
| 2022/05/27 | 1,605 | 1,605 | 1,579 | 1,581 | -5 | -0.3% | 19,700 |
| 2022/05/26 | 1,590 | 1,601 | 1,580 | 1,586 | -15 | -0.9% | 24,300 |
| 2022/05/25 | 1,590 | 1,620 | 1,580 | 1,601 | +12 | +0.8% | 45,300 |
| 2022/05/24 | 1,565 | 1,606 | 1,563 | 1,589 | +9 | +0.6% | 55,000 |
| 2022/05/23 | 1,535 | 1,583 | 1,531 | 1,580 | +7 | +0.4% | 129,000 |
| 2022/05/20 | 1,575 | 1,586 | 1,550 | 1,573 | +7 | +0.4% | 107,200 |
751～
800
件表示中 / 3767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 | 271,700円 | +4.2% | -14.9% | 5.15% | 9.10倍 | 0.82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 | 333,500円 | +4.1% | +8.9% | 3.36% | 14.90倍 | 1.04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 |
| 三洋貿易 | 157,300円 | +2.1% | -5.1% | 3.62% | 9.25倍 | 0.90倍 |
|
ゴム・化学品商社。営業員の４割が技術系でメーカー機能も有す。自動車向け主軸。海外強化中 |
| ダイトロン | 415,500円 | +1.6% | +0.2% | 3.85% | 9.95倍 | 1.34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 |
| 堀田丸正 | 74,000円 | +16.2% | - | 0.00% | 1396.23倍 | 15.56倍 |
|
繊維専門卸売り。強みは意匠撚糸の製造卸。丸正と堀田産業が０７年合併。１７年ＲＩＺＡＰ傘下に |
市場注目の銘柄
チャート関連のコラム
