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 |
|---|---|---|---|---|---|---|---|
| 2016/01/19 | 1,110 | 1,136 | 1,107 | 1,114 | -7 | -0.6% | 56,500 |
| 2016/01/18 | 1,096 | 1,125 | 1,095 | 1,121 | -20 | -1.8% | 85,800 |
| 2016/01/15 | 1,151 | 1,180 | 1,139 | 1,141 | -6 | -0.5% | 71,300 |
| 2016/01/14 | 1,169 | 1,169 | 1,122 | 1,147 | -52 | -4.3% | 115,200 |
| 2016/01/13 | 1,151 | 1,206 | 1,151 | 1,199 | +52 | +4.5% | 80,300 |
| 2016/01/12 | 1,185 | 1,198 | 1,143 | 1,147 | -50 | -4.2% | 73,400 |
| 2016/01/08 | 1,193 | 1,227 | 1,191 | 1,197 | -11 | -0.9% | 65,400 |
| 2016/01/07 | 1,227 | 1,238 | 1,206 | 1,208 | -25 | -2% | 80,200 |
| 2016/01/06 | 1,235 | 1,250 | 1,222 | 1,233 | -10 | -0.8% | 73,600 |
| 2016/01/05 | 1,233 | 1,257 | 1,233 | 1,243 | +3 | +0.2% | 63,300 |
| 2016/01/04 | 1,254 | 1,260 | 1,236 | 1,240 | -31 | -2.4% | 76,600 |
| 2015/12/30 | 1,280 | 1,286 | 1,265 | 1,271 | +16 | +1.3% | 46,300 |
| 2015/12/29 | 1,251 | 1,264 | 1,235 | 1,255 | +4 | +0.3% | 53,300 |
| 2015/12/28 | 1,225 | 1,256 | 1,224 | 1,251 | +32 | +2.6% | 63,100 |
| 2015/12/25 | 1,229 | 1,239 | 1,215 | 1,219 | -10 | -0.8% | 48,000 |
| 2015/12/24 | 1,256 | 1,256 | 1,226 | 1,229 | -16 | -1.3% | 70,100 |
| 2015/12/22 | 1,235 | 1,257 | 1,226 | 1,245 | +7 | +0.6% | 70,900 |
| 2015/12/21 | 1,243 | 1,249 | 1,225 | 1,238 | -12 | -1% | 74,500 |
| 2015/12/18 | 1,252 | 1,279 | 1,245 | 1,250 | -18 | -1.4% | 87,500 |
| 2015/12/17 | 1,277 | 1,292 | 1,261 | 1,268 | +12 | +1% | 84,500 |
| 2015/12/16 | 1,260 | 1,269 | 1,243 | 1,256 | +14 | +1.1% | 51,300 |
| 2015/12/15 | 1,263 | 1,264 | 1,241 | 1,242 | -16 | -1.3% | 71,200 |
| 2015/12/14 | 1,257 | 1,266 | 1,238 | 1,258 | -29 | -2.3% | 138,300 |
| 2015/12/11 | 1,294 | 1,299 | 1,275 | 1,287 | +23 | +1.8% | 132,800 |
| 2015/12/10 | 1,278 | 1,282 | 1,263 | 1,264 | -14 | -1.1% | 81,200 |
| 2015/12/09 | 1,290 | 1,303 | 1,278 | 1,278 | -19 | -1.5% | 80,600 |
| 2015/12/08 | 1,316 | 1,318 | 1,289 | 1,297 | -30 | -2.3% | 118,800 |
| 2015/12/07 | 1,330 | 1,335 | 1,320 | 1,327 | +13 | +1% | 73,400 |
| 2015/12/04 | 1,324 | 1,328 | 1,310 | 1,314 | -26 | -1.9% | 131,100 |
| 2015/12/03 | 1,345 | 1,351 | 1,327 | 1,340 | -12 | -0.9% | 98,400 |
| 2015/12/02 | 1,355 | 1,362 | 1,344 | 1,352 | -11 | -0.8% | 99,200 |
| 2015/12/01 | 1,346 | 1,367 | 1,341 | 1,363 | +25 | +1.9% | 183,100 |
| 2015/11/30 | 1,345 | 1,353 | 1,334 | 1,338 | -7 | -0.5% | 139,300 |
| 2015/11/27 | 1,350 | 1,381 | 1,330 | 1,345 | -20 | -1.5% | 258,300 |
| 2015/11/26 | 1,358 | 1,434 | 1,355 | 1,365 | -53 | -3.7% | 821,600 |
| 2015/11/25 | 1,526 | 1,526 | 1,363 | 1,418 | -109 | -7.1% | 176,400 |
| 2015/11/24 | 1,540 | 1,558 | 1,514 | 1,527 | -11 | -0.7% | 166,000 |
| 2015/11/20 | 1,525 | 1,539 | 1,503 | 1,538 | +13 | +0.9% | 142,100 |
| 2015/11/19 | 1,500 | 1,536 | 1,490 | 1,525 | +43 | +2.9% | 189,000 |
| 2015/11/18 | 1,468 | 1,484 | 1,452 | 1,482 | +22 | +1.5% | 186,900 |
| 2015/11/17 | 1,470 | 1,479 | 1,448 | 1,460 | -4 | -0.3% | 104,800 |
| 2015/11/16 | 1,430 | 1,469 | 1,425 | 1,464 | +15 | +1% | 81,900 |
| 2015/11/13 | 1,421 | 1,456 | 1,412 | 1,449 | +17 | +1.2% | 108,900 |
| 2015/11/12 | 1,460 | 1,460 | 1,427 | 1,432 | -40 | -2.7% | 190,200 |
| 2015/11/11 | 1,455 | 1,476 | 1,450 | 1,472 | +17 | +1.2% | 121,400 |
| 2015/11/10 | 1,420 | 1,459 | 1,418 | 1,455 | +22 | +1.5% | 202,000 |
| 2015/11/09 | 1,378 | 1,440 | 1,376 | 1,433 | +40 | +2.9% | 218,600 |
| 2015/11/06 | 1,318 | 1,398 | 1,311 | 1,393 | +75 | +5.7% | 220,200 |
| 2015/11/05 | 1,311 | 1,326 | 1,299 | 1,318 | -7 | -0.5% | 150,700 |
| 2015/11/04 | 1,309 | 1,333 | 1,309 | 1,325 | +36 | +2.8% | 143,500 |
2301～
2350
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 | 229,800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 | 584,000円 | -5.1% | -11.9% | 4.45% | 8.27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 | 146,700円 | -5.8% | -28.9% | 4.70% | 18.05倍 | 1.12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 | 232,500円 | +11.1% | -1.4% | 5.16% | 13.52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 | 118,600円 | +3.0% | +2.6% | 4.64% | 6.46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
