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 |
|---|---|---|---|---|---|---|---|
| 2017/05/02 | 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 |
| 2017/04/07 | 1,260 | 1,264 | 1,248 | 1,252 | +6 | +0.5% | 24,700 |
| 2017/04/06 | 1,272 | 1,280 | 1,245 | 1,246 | -38 | -3% | 18,500 |
| 2017/04/05 | 1,284 | 1,296 | 1,280 | 1,284 | -10 | -0.8% | 19,400 |
| 2017/04/04 | 1,291 | 1,313 | 1,269 | 1,294 | -6 | -0.5% | 39,200 |
| 2017/04/03 | 1,278 | 1,312 | 1,278 | 1,300 | +29 | +2.3% | 23,200 |
| 2017/03/31 | 1,282 | 1,299 | 1,271 | 1,271 | -12 | -0.9% | 43,300 |
| 2017/03/30 | 1,304 | 1,315 | 1,278 | 1,283 | -35 | -2.7% | 31,700 |
| 2017/03/29 | 1,363 | 1,363 | 1,310 | 1,318 | -59 | -4.3% | 37,400 |
| 2017/03/28 | 1,343 | 1,394 | 1,343 | 1,377 | +34 | +2.5% | 72,600 |
| 2017/03/27 | 1,340 | 1,352 | 1,326 | 1,343 | -4 | -0.3% | 59,100 |
| 2017/03/24 | 1,360 | 1,380 | 1,345 | 1,347 | -7 | -0.5% | 42,600 |
| 2017/03/23 | 1,360 | 1,388 | 1,352 | 1,354 | -3 | -0.2% | 52,200 |
| 2017/03/22 | 1,397 | 1,407 | 1,357 | 1,357 | -70 | -4.9% | 56,400 |
| 2017/03/21 | 1,417 | 1,435 | 1,411 | 1,427 | +1 | +0.1% | 54,700 |
| 2017/03/17 | 1,423 | 1,429 | 1,414 | 1,426 | +3 | +0.2% | 60,400 |
| 2017/03/16 | 1,405 | 1,424 | 1,403 | 1,423 | +11 | +0.8% | 42,500 |
| 2017/03/15 | 1,402 | 1,422 | 1,401 | 1,412 | -4 | -0.3% | 26,000 |
| 2017/03/14 | 1,433 | 1,433 | 1,416 | 1,416 | -17 | -1.2% | 30,800 |
| 2017/03/13 | 1,440 | 1,457 | 1,432 | 1,433 | -17 | -1.2% | 46,900 |
| 2017/03/10 | 1,434 | 1,450 | 1,418 | 1,450 | +21 | +1.5% | 64,200 |
| 2017/03/09 | 1,429 | 1,436 | 1,422 | 1,429 | +9 | +0.6% | 34,800 |
| 2017/03/08 | 1,426 | 1,428 | 1,416 | 1,420 | ±0 | ±0% | 18,400 |
| 2017/03/07 | 1,415 | 1,435 | 1,409 | 1,420 | +3 | +0.2% | 28,100 |
| 2017/03/06 | 1,420 | 1,426 | 1,416 | 1,417 | -9 | -0.6% | 30,200 |
| 2017/03/03 | 1,402 | 1,430 | 1,398 | 1,426 | -2 | -0.1% | 59,300 |
| 2017/03/02 | 1,380 | 1,430 | 1,380 | 1,428 | +58 | +4.2% | 88,000 |
| 2017/03/01 | 1,353 | 1,372 | 1,340 | 1,370 | +8 | +0.6% | 37,900 |
| 2017/02/28 | 1,350 | 1,378 | 1,350 | 1,362 | +14 | +1% | 47,300 |
| 2017/02/27 | 1,361 | 1,366 | 1,344 | 1,348 | -21 | -1.5% | 30,200 |
| 2017/02/24 | 1,338 | 1,371 | 1,338 | 1,369 | +23 | +1.7% | 20,000 |
| 2017/02/23 | 1,339 | 1,362 | 1,335 | 1,346 | -7 | -0.5% | 45,600 |
| 2017/02/22 | 1,359 | 1,368 | 1,349 | 1,353 | ±0 | ±0% | 53,900 |
| 2017/02/21 | 1,346 | 1,353 | 1,333 | 1,353 | +3 | +0.2% | 24,000 |
2001～
2050
件表示中 / 3739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 | 238,200円 | +4.2% | -14.9% | 5.88% | 7.98倍 | 0.72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 |
| ダイトロン | 370,500円 | +1.6% | +0.2% | 4.32% | 8.87倍 | 1.19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 |
| サンワテクノス | 245,800円 | +11.1% | -1.4% | 4.88% | 14.30倍 | 0.76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 |
| フォーバル | 138,500円 | +4.6% | +5.7% | 2.24% | 16.40倍 | 2.06倍 |
|
中小企業のデジタル化・脱炭素化を支援。関連機器やシステムを販売。Ｍ＆Ａ進め地域活性化 |
| ＪＫＨＤ | 122,800円 | +3.0% | +2.6% | 4.48% | 6.69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 |
市場注目の銘柄
チャート関連のコラム
