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 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 2,029 | 2,104 | 2,015 | 2,104 | +76 | +3.7% | 103,500 |
| 2024/10/29 | 2,010 | 2,030 | 2,010 | 2,028 | +16 | +0.8% | 12,300 |
| 2024/10/28 | 1,981 | 2,019 | 1,981 | 2,012 | +26 | +1.3% | 7,500 |
| 2024/10/25 | 2,000 | 2,040 | 1,986 | 1,986 | -14 | -0.7% | 41,700 |
| 2024/10/24 | 1,995 | 2,007 | 1,990 | 2,000 | -10 | -0.5% | 12,000 |
| 2024/10/23 | 2,017 | 2,027 | 2,006 | 2,010 | -17 | -0.8% | 10,800 |
| 2024/10/22 | 2,046 | 2,047 | 2,016 | 2,027 | -20 | -1% | 17,100 |
| 2024/10/21 | 2,056 | 2,057 | 2,046 | 2,047 | -9 | -0.4% | 10,800 |
| 2024/10/18 | 2,058 | 2,064 | 2,051 | 2,056 | +8 | +0.4% | 9,400 |
| 2024/10/17 | 2,069 | 2,080 | 2,048 | 2,048 | -24 | -1.2% | 8,900 |
| 2024/10/16 | 2,079 | 2,099 | 2,072 | 2,072 | -7 | -0.3% | 18,500 |
| 2024/10/15 | 2,088 | 2,097 | 2,070 | 2,079 | +6 | +0.3% | 18,200 |
| 2024/10/11 | 2,076 | 2,094 | 2,069 | 2,073 | +1 | ±0% | 15,900 |
| 2024/10/10 | 2,057 | 2,079 | 2,046 | 2,072 | +27 | +1.3% | 20,700 |
| 2024/10/09 | 2,038 | 2,046 | 2,029 | 2,045 | +11 | +0.5% | 15,800 |
| 2024/10/08 | 2,054 | 2,055 | 2,034 | 2,034 | -25 | -1.2% | 10,700 |
| 2024/10/07 | 2,051 | 2,060 | 2,045 | 2,059 | +15 | +0.7% | 17,900 |
| 2024/10/04 | 2,021 | 2,044 | 2,020 | 2,044 | +22 | +1.1% | 16,900 |
| 2024/10/03 | 2,009 | 2,032 | 2,008 | 2,022 | +31 | +1.6% | 20,600 |
| 2024/10/02 | 1,993 | 2,006 | 1,981 | 1,991 | -2 | -0.1% | 19,100 |
| 2024/10/01 | 2,014 | 2,014 | 1,990 | 1,993 | +6 | +0.3% | 11,900 |
| 2024/09/30 | 1,979 | 1,996 | 1,966 | 1,987 | -33 | -1.6% | 22,800 |
| 2024/09/27 | 1,997 | 2,030 | 1,997 | 2,020 | -16 | -0.8% | 20,700 |
| 2024/09/26 | 2,024 | 2,036 | 2,010 | 2,036 | +23 | +1.1% | 37,600 |
| 2024/09/25 | 2,006 | 2,020 | 2,003 | 2,013 | -6 | -0.3% | 29,100 |
| 2024/09/24 | 2,033 | 2,033 | 2,005 | 2,019 | +17 | +0.8% | 23,300 |
| 2024/09/20 | 2,018 | 2,018 | 1,990 | 2,002 | +13 | +0.7% | 19,700 |
| 2024/09/19 | 1,997 | 2,006 | 1,985 | 1,989 | +4 | +0.2% | 18,200 |
| 2024/09/18 | 1,955 | 1,985 | 1,942 | 1,985 | +29 | +1.5% | 39,800 |
| 2024/09/17 | 1,966 | 1,966 | 1,922 | 1,956 | -5 | -0.3% | 46,700 |
| 2024/09/13 | 1,930 | 1,961 | 1,923 | 1,961 | +35 | +1.8% | 46,000 |
| 2024/09/12 | 1,938 | 1,938 | 1,896 | 1,926 | +17 | +0.9% | 56,600 |
| 2024/09/11 | 1,969 | 1,969 | 1,903 | 1,909 | -63 | -3.2% | 60,800 |
| 2024/09/10 | 1,990 | 2,006 | 1,969 | 1,972 | -14 | -0.7% | 28,000 |
| 2024/09/09 | 1,950 | 1,991 | 1,933 | 1,986 | ±0 | ±0% | 45,500 |
| 2024/09/06 | 2,009 | 2,018 | 1,970 | 1,986 | -7 | -0.4% | 30,200 |
| 2024/09/05 | 2,000 | 2,022 | 1,966 | 1,993 | -20 | -1% | 37,400 |
| 2024/09/04 | 2,025 | 2,038 | 2,001 | 2,013 | -62 | -3% | 47,800 |
| 2024/09/03 | 2,048 | 2,075 | 2,048 | 2,075 | +32 | +1.6% | 19,300 |
| 2024/09/02 | 2,062 | 2,062 | 2,040 | 2,043 | ±0 | ±0% | 20,900 |
| 2024/08/30 | 2,050 | 2,060 | 2,033 | 2,043 | -7 | -0.3% | 19,700 |
| 2024/08/29 | 2,045 | 2,061 | 2,041 | 2,050 | +2 | +0.1% | 14,900 |
| 2024/08/28 | 2,045 | 2,060 | 2,033 | 2,048 | +3 | +0.1% | 12,000 |
| 2024/08/27 | 2,026 | 2,049 | 2,026 | 2,045 | +19 | +0.9% | 18,700 |
| 2024/08/26 | 2,066 | 2,066 | 2,025 | 2,026 | -27 | -1.3% | 26,600 |
| 2024/08/23 | 2,041 | 2,053 | 2,033 | 2,053 | +19 | +0.9% | 16,800 |
| 2024/08/22 | 2,035 | 2,043 | 2,027 | 2,034 | ±0 | ±0% | 11,600 |
| 2024/08/21 | 2,031 | 2,045 | 2,021 | 2,034 | -19 | -0.9% | 16,300 |
| 2024/08/20 | 2,030 | 2,056 | 2,030 | 2,053 | +23 | +1.1% | 23,800 |
| 2024/08/19 | 2,035 | 2,069 | 2,030 | 2,030 | -5 | -0.2% | 35,600 |
151～
200
件表示中 / 3720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 | 226,000円 | +4.2% | -14.9% | 6.19% | 7.57倍 | 0.68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 |
| 東陽テク | 144,500円 | -5.8% | -28.9% | 4.78% | 17.78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 |
| ＪＫＨＤ | 120,500円 | +3.0% | +2.6% | 4.56% | 6.56倍 | 0.52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 |
| サンワテクノス | 229,100円 | +11.1% | -1.4% | 5.24% | 13.32倍 | 0.71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 |
| 八洲電機 | 168,500円 | +2.9% | +6.1% | 2.37% | 8.96倍 | 1.17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 |
市場注目の銘柄
チャート関連のコラム
