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 |
|---|---|---|---|---|---|---|---|
| 2017/06/21 | 1,423 | 1,443 | 1,423 | 1,434 | -1 | -0.1% | 53,900 |
| 2017/06/20 | 1,413 | 1,444 | 1,413 | 1,435 | +20 | +1.4% | 83,900 |
| 2017/06/19 | 1,423 | 1,432 | 1,385 | 1,415 | -20 | -1.4% | 71,900 |
| 2017/06/16 | 1,391 | 1,435 | 1,377 | 1,435 | +51 | +3.7% | 82,800 |
| 2017/06/15 | 1,412 | 1,415 | 1,383 | 1,384 | -31 | -2.2% | 46,600 |
| 2017/06/14 | 1,429 | 1,439 | 1,415 | 1,415 | -15 | -1% | 37,200 |
| 2017/06/13 | 1,425 | 1,437 | 1,416 | 1,430 | +1 | +0.1% | 28,500 |
| 2017/06/12 | 1,455 | 1,455 | 1,423 | 1,429 | -28 | -1.9% | 35,100 |
| 2017/06/09 | 1,433 | 1,464 | 1,433 | 1,457 | +12 | +0.8% | 82,700 |
| 2017/06/08 | 1,445 | 1,463 | 1,442 | 1,445 | +1 | +0.1% | 71,600 |
| 2017/06/07 | 1,421 | 1,450 | 1,421 | 1,444 | +20 | +1.4% | 60,800 |
| 2017/06/06 | 1,441 | 1,442 | 1,424 | 1,424 | -18 | -1.2% | 39,400 |
| 2017/06/05 | 1,447 | 1,450 | 1,434 | 1,442 | -8 | -0.6% | 34,200 |
| 2017/06/02 | 1,390 | 1,452 | 1,387 | 1,450 | +68 | +4.9% | 49,700 |
| 2017/06/01 | 1,345 | 1,390 | 1,345 | 1,382 | +37 | +2.8% | 37,100 |
| 2017/05/31 | 1,354 | 1,359 | 1,344 | 1,345 | -9 | -0.7% | 24,800 |
| 2017/05/30 | 1,361 | 1,366 | 1,336 | 1,354 | -7 | -0.5% | 28,200 |
| 2017/05/29 | 1,389 | 1,392 | 1,361 | 1,361 | -28 | -2% | 24,200 |
| 2017/05/26 | 1,409 | 1,412 | 1,389 | 1,389 | -25 | -1.8% | 20,600 |
| 2017/05/25 | 1,409 | 1,427 | 1,409 | 1,414 | ±0 | ±0% | 19,200 |
| 2017/05/24 | 1,393 | 1,422 | 1,393 | 1,414 | +8 | +0.6% | 55,500 |
| 2017/05/23 | 1,430 | 1,440 | 1,405 | 1,406 | -19 | -1.3% | 25,200 |
| 2017/05/22 | 1,431 | 1,450 | 1,419 | 1,425 | -16 | -1.1% | 30,600 |
| 2017/05/19 | 1,454 | 1,455 | 1,441 | 1,441 | -13 | -0.9% | 26,100 |
| 2017/05/18 | 1,440 | 1,473 | 1,440 | 1,454 | -16 | -1.1% | 31,000 |
| 2017/05/17 | 1,468 | 1,483 | 1,434 | 1,470 | -13 | -0.9% | 65,700 |
| 2017/05/16 | 1,410 | 1,486 | 1,410 | 1,483 | +95 | +6.8% | 100,300 |
| 2017/05/15 | 1,383 | 1,410 | 1,383 | 1,388 | -24 | -1.7% | 17,700 |
| 2017/05/12 | 1,420 | 1,420 | 1,400 | 1,412 | -20 | -1.4% | 19,600 |
| 2017/05/11 | 1,431 | 1,440 | 1,414 | 1,432 | +2 | +0.1% | 21,100 |
| 2017/05/10 | 1,419 | 1,434 | 1,410 | 1,430 | +11 | +0.8% | 24,600 |
| 2017/05/09 | 1,397 | 1,422 | 1,397 | 1,419 | +25 | +1.8% | 32,600 |
| 2017/05/08 | 1,369 | 1,399 | 1,358 | 1,394 | +43 | +3.2% | 37,100 |
| 2017/05/02 | 1,343 | 1,359 | 1,336 | 1,351 | +18 | +1.4% | 28,400 |
| 2017/05/01 | 1,323 | 1,338 | 1,323 | 1,333 | +17 | +1.3% | 21,100 |
| 2017/04/28 | 1,340 | 1,352 | 1,315 | 1,316 | -17 | -1.3% | 33,100 |
| 2017/04/27 | 1,323 | 1,342 | 1,323 | 1,333 | +13 | +1% | 31,000 |
| 2017/04/26 | 1,360 | 1,360 | 1,319 | 1,320 | -23 | -1.7% | 32,600 |
| 2017/04/25 | 1,339 | 1,350 | 1,323 | 1,343 | +11 | +0.8% | 22,300 |
| 2017/04/24 | 1,305 | 1,333 | 1,298 | 1,332 | +46 | +3.6% | 31,700 |
| 2017/04/21 | 1,265 | 1,289 | 1,264 | 1,286 | +34 | +2.7% | 17,600 |
| 2017/04/20 | 1,252 | 1,273 | 1,252 | 1,252 | ±0 | ±0% | 20,300 |
| 2017/04/19 | 1,242 | 1,273 | 1,242 | 1,252 | ±0 | ±0% | 22,200 |
| 2017/04/18 | 1,263 | 1,305 | 1,205 | 1,252 | +1 | +0.1% | 39,600 |
| 2017/04/17 | 1,238 | 1,259 | 1,235 | 1,251 | +13 | +1.1% | 21,200 |
| 2017/04/14 | 1,236 | 1,259 | 1,235 | 1,238 | -7 | -0.6% | 18,000 |
| 2017/04/13 | 1,239 | 1,251 | 1,230 | 1,245 | -12 | -1% | 24,000 |
| 2017/04/12 | 1,274 | 1,290 | 1,251 | 1,257 | -44 | -3.4% | 23,900 |
| 2017/04/11 | 1,268 | 1,305 | 1,264 | 1,301 | +29 | +2.3% | 34,000 |
| 2017/04/10 | 1,262 | 1,277 | 1,255 | 1,272 | +20 | +1.6% | 17,100 |
1951～
2000
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
