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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 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 |
| 2017/02/20 | 1,342 | 1,358 | 1,340 | 1,350 | -2 | -0.1% | 21,600 |
| 2017/02/17 | 1,334 | 1,354 | 1,333 | 1,352 | +6 | +0.4% | 23,000 |
| 2017/02/16 | 1,352 | 1,358 | 1,337 | 1,346 | -6 | -0.4% | 38,600 |
| 2017/02/15 | 1,354 | 1,357 | 1,342 | 1,352 | +13 | +1% | 45,200 |
| 2017/02/14 | 1,331 | 1,354 | 1,331 | 1,339 | +7 | +0.5% | 33,900 |
| 2017/02/13 | 1,300 | 1,334 | 1,279 | 1,332 | +40 | +3.1% | 59,900 |
| 2017/02/10 | 1,300 | 1,313 | 1,282 | 1,292 | +12 | +0.9% | 60,600 |
| 2017/02/09 | 1,300 | 1,305 | 1,275 | 1,280 | -28 | -2.1% | 50,100 |
| 2017/02/08 | 1,279 | 1,308 | 1,265 | 1,308 | +29 | +2.3% | 38,000 |
| 2017/02/07 | 1,270 | 1,284 | 1,261 | 1,279 | ±0 | ±0% | 29,400 |
| 2017/02/06 | 1,249 | 1,279 | 1,248 | 1,279 | +42 | +3.4% | 36,200 |
| 2017/02/03 | 1,236 | 1,245 | 1,233 | 1,237 | ±0 | ±0% | 15,900 |
| 2017/02/02 | 1,256 | 1,256 | 1,230 | 1,237 | -13 | -1% | 37,200 |
| 2017/02/01 | 1,219 | 1,253 | 1,215 | 1,250 | +30 | +2.5% | 30,800 |
| 2017/01/31 | 1,219 | 1,235 | 1,206 | 1,220 | -24 | -1.9% | 33,800 |
| 2017/01/30 | 1,241 | 1,245 | 1,228 | 1,244 | -4 | -0.3% | 21,500 |
| 2017/01/27 | 1,232 | 1,252 | 1,213 | 1,248 | +25 | +2% | 34,700 |
| 2017/01/26 | 1,222 | 1,238 | 1,221 | 1,223 | +14 | +1.2% | 26,900 |
| 2017/01/25 | 1,234 | 1,249 | 1,208 | 1,209 | -12 | -1% | 45,700 |
| 2017/01/24 | 1,208 | 1,227 | 1,208 | 1,221 | +6 | +0.5% | 24,900 |
| 2017/01/23 | 1,207 | 1,226 | 1,204 | 1,215 | -1 | -0.1% | 24,000 |
2051～
2100
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
