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 |
|---|---|---|---|---|---|---|---|
| 2017/11/15 | 1,608 | 1,608 | 1,560 | 1,580 | -31 | -1.9% | 111,300 |
| 2017/11/14 | 1,599 | 1,617 | 1,589 | 1,611 | +7 | +0.4% | 51,900 |
| 2017/11/13 | 1,598 | 1,621 | 1,591 | 1,604 | -9 | -0.6% | 78,000 |
| 2017/11/10 | 1,613 | 1,632 | 1,604 | 1,613 | -18 | -1.1% | 72,700 |
| 2017/11/09 | 1,638 | 1,664 | 1,604 | 1,631 | +21 | +1.3% | 106,400 |
| 2017/11/08 | 1,604 | 1,619 | 1,568 | 1,610 | +19 | +1.2% | 116,800 |
| 2017/11/07 | 1,653 | 1,669 | 1,539 | 1,591 | -173 | -9.8% | 263,100 |
| 2017/11/06 | 1,741 | 1,798 | 1,737 | 1,764 | +24 | +1.4% | 140,300 |
| 2017/11/02 | 1,722 | 1,747 | 1,704 | 1,740 | +7 | +0.4% | 85,300 |
| 2017/11/01 | 1,726 | 1,737 | 1,705 | 1,733 | +21 | +1.2% | 109,100 |
| 2017/10/31 | 1,691 | 1,718 | 1,691 | 1,712 | -19 | -1.1% | 108,800 |
| 2017/10/30 | 1,731 | 1,747 | 1,729 | 1,731 | +11 | +0.6% | 335,100 |
| 2017/10/27 | 1,722 | 1,727 | 1,706 | 1,720 | -12 | -0.7% | 74,200 |
| 2017/10/26 | 1,693 | 1,733 | 1,685 | 1,732 | +30 | +1.8% | 71,300 |
| 2017/10/25 | 1,755 | 1,759 | 1,698 | 1,702 | -51 | -2.9% | 126,000 |
| 2017/10/24 | 1,740 | 1,753 | 1,714 | 1,753 | +20 | +1.2% | 92,700 |
| 2017/10/23 | 1,731 | 1,734 | 1,713 | 1,733 | +34 | +2% | 109,700 |
| 2017/10/20 | 1,694 | 1,713 | 1,684 | 1,699 | -5 | -0.3% | 81,500 |
| 2017/10/19 | 1,709 | 1,715 | 1,688 | 1,704 | -8 | -0.5% | 89,600 |
| 2017/10/18 | 1,753 | 1,753 | 1,703 | 1,712 | -41 | -2.3% | 104,400 |
| 2017/10/17 | 1,750 | 1,759 | 1,728 | 1,753 | +11 | +0.6% | 124,600 |
| 2017/10/16 | 1,730 | 1,745 | 1,726 | 1,742 | +12 | +0.7% | 76,100 |
| 2017/10/13 | 1,717 | 1,737 | 1,714 | 1,730 | +10 | +0.6% | 106,000 |
| 2017/10/12 | 1,704 | 1,721 | 1,693 | 1,720 | +16 | +0.9% | 81,000 |
| 2017/10/11 | 1,688 | 1,708 | 1,662 | 1,704 | +16 | +0.9% | 66,500 |
| 2017/10/10 | 1,672 | 1,691 | 1,663 | 1,688 | +16 | +1% | 65,600 |
| 2017/10/06 | 1,664 | 1,680 | 1,655 | 1,672 | +9 | +0.5% | 53,500 |
| 2017/10/05 | 1,668 | 1,685 | 1,661 | 1,663 | -22 | -1.3% | 70,800 |
| 2017/10/04 | 1,669 | 1,685 | 1,664 | 1,685 | +18 | +1.1% | 55,900 |
| 2017/10/03 | 1,672 | 1,672 | 1,652 | 1,667 | +8 | +0.5% | 34,300 |
| 2017/10/02 | 1,668 | 1,669 | 1,646 | 1,659 | -10 | -0.6% | 40,000 |
| 2017/09/29 | 1,689 | 1,692 | 1,668 | 1,669 | -17 | -1% | 43,500 |
| 2017/09/28 | 1,710 | 1,714 | 1,674 | 1,686 | -25 | -1.5% | 63,000 |
| 2017/09/27 | 1,700 | 1,714 | 1,693 | 1,711 | +7 | +0.4% | 53,500 |
| 2017/09/26 | 1,698 | 1,712 | 1,689 | 1,704 | +7 | +0.4% | 55,700 |
| 2017/09/25 | 1,682 | 1,704 | 1,678 | 1,697 | +23 | +1.4% | 70,500 |
| 2017/09/22 | 1,666 | 1,676 | 1,652 | 1,674 | +8 | +0.5% | 42,200 |
| 2017/09/21 | 1,657 | 1,695 | 1,657 | 1,666 | +9 | +0.5% | 46,900 |
| 2017/09/20 | 1,658 | 1,663 | 1,649 | 1,657 | -2 | -0.1% | 43,300 |
| 2017/09/19 | 1,680 | 1,681 | 1,647 | 1,659 | -2 | -0.1% | 62,300 |
| 2017/09/15 | 1,644 | 1,666 | 1,642 | 1,661 | +28 | +1.7% | 99,900 |
| 2017/09/14 | 1,650 | 1,656 | 1,624 | 1,633 | -17 | -1% | 58,200 |
| 2017/09/13 | 1,660 | 1,681 | 1,648 | 1,650 | ±0 | ±0% | 52,700 |
| 2017/09/12 | 1,656 | 1,659 | 1,636 | 1,650 | +5 | +0.3% | 85,400 |
| 2017/09/11 | 1,600 | 1,649 | 1,597 | 1,645 | +64 | +4% | 103,300 |
| 2017/09/08 | 1,544 | 1,595 | 1,544 | 1,581 | -3 | -0.2% | 72,400 |
| 2017/09/07 | 1,540 | 1,585 | 1,540 | 1,584 | +45 | +2.9% | 49,000 |
| 2017/09/06 | 1,528 | 1,548 | 1,508 | 1,539 | -2 | -0.1% | 48,900 |
| 2017/09/05 | 1,542 | 1,559 | 1,532 | 1,541 | -1 | -0.1% | 61,700 |
| 2017/09/04 | 1,559 | 1,565 | 1,536 | 1,542 | -30 | -1.9% | 62,500 |
1851～
1900
件表示中 / 3722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 | 229,700円 | +4.2% | -14.9% | 6.09% | 7.70倍 | 0.69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 |
| トーメンデバ | 586,000円 | -5.1% | -11.9% | 4.44% | 8.30倍 | 0.80倍 |
|
韓国サムスン電子製品に特化した半導体商社。ＤＲＡＭ・フラッシュメモリーが主。豊田通商系 |
| 東陽テク | 144,900円 | -5.8% | -28.9% | 4.76% | 17.83倍 | 1.11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 |
| サンワテクノス | 232,700円 | +11.1% | -1.4% | 5.16% | 13.53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 |
| ＪＫＨＤ | 119,300円 | +3.0% | +2.6% | 4.61% | 6.50倍 | 0.51倍 |
|
合板・建材の専門商社。国内シェア１割強でトップ。Ｍ＆Ａで業容拡大推進。建材製造子会社も |
市場注目の銘柄
チャート関連のコラム
