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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 1,557 | 1,570 | 1,536 | 1,541 | -21 | -1.3% | 50,200 |
| 2017/08/25 | 1,555 | 1,568 | 1,548 | 1,562 | +18 | +1.2% | 43,800 |
| 2017/08/24 | 1,538 | 1,561 | 1,538 | 1,544 | -3 | -0.2% | 54,800 |
| 2017/08/23 | 1,541 | 1,552 | 1,538 | 1,547 | +9 | +0.6% | 67,800 |
| 2017/08/22 | 1,520 | 1,540 | 1,520 | 1,538 | +8 | +0.5% | 36,600 |
| 2017/08/21 | 1,526 | 1,532 | 1,515 | 1,530 | +10 | +0.7% | 30,500 |
| 2017/08/18 | 1,530 | 1,533 | 1,518 | 1,520 | -20 | -1.3% | 48,800 |
| 2017/08/17 | 1,526 | 1,547 | 1,526 | 1,540 | +14 | +0.9% | 45,000 |
| 2017/08/16 | 1,530 | 1,542 | 1,525 | 1,526 | -9 | -0.6% | 49,600 |
| 2017/08/15 | 1,515 | 1,545 | 1,508 | 1,535 | +31 | +2.1% | 46,700 |
| 2017/08/14 | 1,498 | 1,526 | 1,498 | 1,504 | -34 | -2.2% | 44,000 |
| 2017/08/10 | 1,520 | 1,543 | 1,520 | 1,538 | +18 | +1.2% | 50,100 |
| 2017/08/09 | 1,530 | 1,539 | 1,505 | 1,520 | -10 | -0.7% | 49,400 |
| 2017/08/08 | 1,510 | 1,533 | 1,506 | 1,530 | +21 | +1.4% | 74,200 |
| 2017/08/07 | 1,453 | 1,509 | 1,453 | 1,509 | +46 | +3.1% | 92,400 |
| 2017/08/04 | 1,434 | 1,465 | 1,426 | 1,463 | +31 | +2.2% | 47,300 |
| 2017/08/03 | 1,418 | 1,432 | 1,410 | 1,432 | +14 | +1% | 30,300 |
| 2017/08/02 | 1,386 | 1,422 | 1,381 | 1,418 | +35 | +2.5% | 41,600 |
| 2017/08/01 | 1,385 | 1,389 | 1,379 | 1,383 | -7 | -0.5% | 56,500 |
| 2017/07/31 | 1,409 | 1,410 | 1,389 | 1,390 | -36 | -2.5% | 90,700 |
| 2017/07/28 | 1,410 | 1,426 | 1,401 | 1,426 | +13 | +0.9% | 80,700 |
| 2017/07/27 | 1,422 | 1,429 | 1,412 | 1,413 | -9 | -0.6% | 70,300 |
| 2017/07/26 | 1,430 | 1,434 | 1,416 | 1,422 | -6 | -0.4% | 42,000 |
| 2017/07/25 | 1,424 | 1,430 | 1,416 | 1,428 | +4 | +0.3% | 41,000 |
| 2017/07/24 | 1,429 | 1,430 | 1,411 | 1,424 | -12 | -0.8% | 61,100 |
| 2017/07/21 | 1,441 | 1,441 | 1,430 | 1,436 | -6 | -0.4% | 42,800 |
| 2017/07/20 | 1,432 | 1,448 | 1,430 | 1,442 | +7 | +0.5% | 40,500 |
| 2017/07/19 | 1,442 | 1,445 | 1,426 | 1,435 | -10 | -0.7% | 38,200 |
| 2017/07/18 | 1,443 | 1,449 | 1,432 | 1,445 | -3 | -0.2% | 32,200 |
| 2017/07/14 | 1,440 | 1,457 | 1,440 | 1,448 | +6 | +0.4% | 46,700 |
| 2017/07/13 | 1,442 | 1,446 | 1,431 | 1,442 | ±0 | ±0% | 41,500 |
| 2017/07/12 | 1,447 | 1,450 | 1,428 | 1,442 | -10 | -0.7% | 33,700 |
| 2017/07/11 | 1,447 | 1,457 | 1,442 | 1,452 | +2 | +0.1% | 46,400 |
| 2017/07/10 | 1,443 | 1,458 | 1,435 | 1,450 | +14 | +1% | 38,800 |
| 2017/07/07 | 1,432 | 1,445 | 1,432 | 1,436 | -13 | -0.9% | 36,200 |
| 2017/07/06 | 1,435 | 1,450 | 1,428 | 1,449 | -1 | -0.1% | 31,600 |
| 2017/07/05 | 1,410 | 1,455 | 1,398 | 1,450 | +31 | +2.2% | 60,000 |
| 2017/07/04 | 1,467 | 1,467 | 1,405 | 1,419 | -29 | -2% | 62,900 |
| 2017/07/03 | 1,443 | 1,457 | 1,440 | 1,448 | +5 | +0.3% | 70,900 |
| 2017/06/30 | 1,454 | 1,454 | 1,409 | 1,443 | -31 | -2.1% | 63,400 |
| 2017/06/29 | 1,440 | 1,482 | 1,439 | 1,474 | +35 | +2.4% | 91,400 |
| 2017/06/28 | 1,442 | 1,458 | 1,438 | 1,439 | -9 | -0.6% | 53,200 |
| 2017/06/27 | 1,444 | 1,451 | 1,437 | 1,448 | +6 | +0.4% | 49,700 |
| 2017/06/26 | 1,437 | 1,453 | 1,436 | 1,442 | +4 | +0.3% | 48,300 |
| 2017/06/23 | 1,439 | 1,450 | 1,436 | 1,438 | -1 | -0.1% | 26,800 |
| 2017/06/22 | 1,425 | 1,444 | 1,425 | 1,439 | +5 | +0.3% | 49,800 |
| 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 |
1951～
2000
件表示中 / 3768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 | 277,000円 | +4.2% | -14.9% | 5.05% | 9.28倍 | 0.84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 | 332,000円 | +4.1% | +8.9% | 3.37% | 14.83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 | 156,800円 | +2.1% | -5.1% | 3.64% | 9.22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 | 413,000円 | +1.6% | +0.2% | 3.87% | 9.89倍 | 1.33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 |
| カナデン | 194,300円 | +7.4% | +20.5% | 3.71% | 11.10倍 | 0.90倍 |
|
１９０７年電力会社から分離。三菱電機系商社。ＦＡ、ビル設備、インフラ、デバイスを手がける |
市場注目の銘柄
チャート関連のコラム
