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 |
---|---|---|---|---|---|---|---|
2024/02/22 | 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 |
2024/02/14 | 2,324 | 2,358 | 2,317 | 2,328 | +6 | +0.3% | 40,800 |
2024/02/13 | 2,296 | 2,325 | 2,283 | 2,322 | +48 | +2.1% | 53,400 |
2024/02/09 | 2,298 | 2,305 | 2,274 | 2,274 | -41 | -1.8% | 35,000 |
2024/02/08 | 2,320 | 2,329 | 2,297 | 2,315 | -2 | -0.1% | 26,600 |
2024/02/07 | 2,315 | 2,319 | 2,291 | 2,317 | -16 | -0.7% | 46,100 |
2024/02/06 | 2,302 | 2,356 | 2,302 | 2,333 | -37 | -1.6% | 56,800 |
2024/02/05 | 2,380 | 2,395 | 2,364 | 2,370 | +24 | +1% | 35,000 |
2024/02/02 | 2,359 | 2,363 | 2,325 | 2,346 | -11 | -0.5% | 44,500 |
2024/02/01 | 2,416 | 2,416 | 2,351 | 2,357 | -71 | -2.9% | 51,000 |
2024/01/31 | 2,415 | 2,428 | 2,399 | 2,428 | +10 | +0.4% | 54,000 |
2024/01/30 | 2,450 | 2,450 | 2,412 | 2,418 | -19 | -0.8% | 28,000 |
2024/01/29 | 2,425 | 2,448 | 2,407 | 2,437 | +12 | +0.5% | 50,300 |
2024/01/26 | 2,448 | 2,462 | 2,421 | 2,425 | -28 | -1.1% | 26,700 |
2024/01/25 | 2,474 | 2,474 | 2,446 | 2,453 | -21 | -0.8% | 29,200 |
2024/01/24 | 2,498 | 2,498 | 2,455 | 2,474 | -2 | -0.1% | 32,900 |
2024/01/23 | 2,510 | 2,514 | 2,474 | 2,476 | -32 | -1.3% | 59,900 |
2024/01/22 | 2,504 | 2,515 | 2,500 | 2,508 | +25 | +1% | 39,400 |
2024/01/19 | 2,474 | 2,485 | 2,460 | 2,483 | +24 | +1% | 50,200 |
2024/01/18 | 2,426 | 2,464 | 2,426 | 2,459 | +27 | +1.1% | 34,600 |
2024/01/17 | 2,449 | 2,475 | 2,420 | 2,432 | -1 | ±0% | 67,600 |
2024/01/16 | 2,430 | 2,438 | 2,400 | 2,433 | +22 | +0.9% | 68,900 |
2024/01/15 | 2,392 | 2,429 | 2,384 | 2,411 | +65 | +2.8% | 137,600 |
2024/01/12 | 2,351 | 2,366 | 2,327 | 2,346 | -4 | -0.2% | 37,900 |
2024/01/11 | 2,345 | 2,372 | 2,335 | 2,350 | +21 | +0.9% | 64,000 |
2024/01/10 | 2,301 | 2,339 | 2,285 | 2,329 | +34 | +1.5% | 52,700 |
2024/01/09 | 2,285 | 2,322 | 2,280 | 2,295 | +59 | +2.6% | 66,900 |
2024/01/05 | 2,220 | 2,243 | 2,210 | 2,236 | +29 | +1.3% | 27,500 |
2024/01/04 | 2,170 | 2,212 | 2,158 | 2,207 | +37 | +1.7% | 22,700 |
2023/12/29 | 2,176 | 2,185 | 2,167 | 2,170 | +3 | +0.1% | 18,700 |
2023/12/28 | 2,135 | 2,167 | 2,127 | 2,167 | +40 | +1.9% | 22,700 |
2023/12/27 | 2,127 | 2,135 | 2,118 | 2,127 | +22 | +1% | 29,400 |
2023/12/26 | 2,084 | 2,115 | 2,078 | 2,105 | +27 | +1.3% | 45,800 |
2023/12/25 | 2,118 | 2,118 | 2,071 | 2,078 | -27 | -1.3% | 26,400 |
2023/12/22 | 2,096 | 2,115 | 2,096 | 2,105 | +9 | +0.4% | 14,900 |
2023/12/21 | 2,110 | 2,114 | 2,095 | 2,096 | -30 | -1.4% | 25,800 |
2023/12/20 | 2,145 | 2,163 | 2,126 | 2,126 | -12 | -0.6% | 24,000 |
2023/12/19 | 2,144 | 2,150 | 2,121 | 2,138 | -1 | ±0% | 18,100 |
2023/12/18 | 2,149 | 2,149 | 2,115 | 2,139 | -10 | -0.5% | 26,900 |
2023/12/15 | 2,134 | 2,162 | 2,134 | 2,149 | +8 | +0.4% | 21,900 |
2023/12/14 | 2,193 | 2,193 | 2,137 | 2,141 | -47 | -2.1% | 20,300 |
2023/12/13 | 2,176 | 2,195 | 2,174 | 2,188 | +3 | +0.1% | 8,900 |
2023/12/12 | 2,200 | 2,209 | 2,177 | 2,185 | -10 | -0.5% | 14,000 |
2023/12/11 | 2,163 | 2,195 | 2,163 | 2,195 | +32 | +1.5% | 18,000 |
2023/12/08 | 2,196 | 2,196 | 2,162 | 2,163 | -54 | -2.4% | 30,100 |
51~
100
件表示中 / 3451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 | 220,100円 | -13.1% | -29.2% | 4.77% | 9.95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 |
フォーバル | 130,800円 | +4.1% | +10.4% | 2.14% | 18.04倍 | 2.31倍 |
|
中小企業向けITコンサルが主力。デジタル化と脱炭素化支援を強化中。子会社で電力小売りも |
サンワテクノス | 225,000円 | -8.9% | -21.8% | 4.22% | 7.08倍 | 0.74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 |
ウインパートナ | 117,100円 | +6.6% | +14.5% | 4.27% | 17.33倍 | 1.51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 |
トーホー | 322,000円 | +0.4% | -8.4% | 3.42% | 8.66倍 | 1.27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 |
市場注目の銘柄
チャート関連のコラム