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 |
|---|---|---|---|---|---|---|---|
| 2015/08/18 | 1,307 | 1,325 | 1,260 | 1,265 | -31 | -2.4% | 232,400 |
| 2015/08/17 | 1,250 | 1,303 | 1,244 | 1,296 | +46 | +3.7% | 194,300 |
| 2015/08/14 | 1,234 | 1,254 | 1,234 | 1,250 | +3 | +0.2% | 136,600 |
| 2015/08/13 | 1,220 | 1,262 | 1,220 | 1,247 | +19 | +1.5% | 222,600 |
| 2015/08/12 | 1,260 | 1,260 | 1,211 | 1,228 | -39 | -3.1% | 193,600 |
| 2015/08/11 | 1,260 | 1,301 | 1,260 | 1,267 | +7 | +0.6% | 224,600 |
| 2015/08/10 | 1,175 | 1,261 | 1,164 | 1,260 | +55 | +4.6% | 308,900 |
| 2015/08/07 | 1,251 | 1,265 | 1,201 | 1,205 | -136 | -10.1% | 524,200 |
| 2015/08/06 | 1,326 | 1,353 | 1,316 | 1,341 | +45 | +3.5% | 120,200 |
| 2015/08/05 | 1,322 | 1,345 | 1,281 | 1,296 | -40 | -3% | 193,900 |
| 2015/08/04 | 1,358 | 1,358 | 1,315 | 1,336 | -15 | -1.1% | 151,400 |
| 2015/08/03 | 1,342 | 1,357 | 1,312 | 1,351 | +9 | +0.7% | 112,100 |
| 2015/07/31 | 1,317 | 1,343 | 1,304 | 1,342 | +37 | +2.8% | 85,700 |
| 2015/07/30 | 1,323 | 1,327 | 1,294 | 1,305 | -5 | -0.4% | 97,800 |
| 2015/07/29 | 1,328 | 1,333 | 1,284 | 1,310 | +4 | +0.3% | 130,200 |
| 2015/07/28 | 1,300 | 1,319 | 1,253 | 1,306 | -3 | -0.2% | 215,500 |
| 2015/07/27 | 1,347 | 1,347 | 1,306 | 1,309 | -38 | -2.8% | 140,200 |
| 2015/07/24 | 1,359 | 1,359 | 1,326 | 1,347 | -21 | -1.5% | 133,700 |
| 2015/07/23 | 1,372 | 1,381 | 1,351 | 1,368 | -9 | -0.7% | 84,400 |
| 2015/07/22 | 1,380 | 1,384 | 1,346 | 1,377 | -23 | -1.6% | 185,100 |
| 2015/07/21 | 1,406 | 1,429 | 1,386 | 1,400 | +8 | +0.6% | 137,800 |
| 2015/07/17 | 1,400 | 1,403 | 1,364 | 1,392 | -2 | -0.1% | 152,400 |
| 2015/07/16 | 1,400 | 1,424 | 1,389 | 1,394 | +7 | +0.5% | 199,700 |
| 2015/07/15 | 1,400 | 1,434 | 1,361 | 1,387 | +15 | +1.1% | 642,600 |
| 2015/07/14 | 1,319 | 1,383 | 1,302 | 1,372 | +121 | +9.7% | 705,300 |
| 2015/07/13 | 1,200 | 1,252 | 1,200 | 1,251 | +52 | +4.3% | 112,400 |
| 2015/07/10 | 1,211 | 1,211 | 1,181 | 1,199 | -6 | -0.5% | 114,500 |
| 2015/07/09 | 1,180 | 1,208 | 1,163 | 1,205 | -12 | -1% | 139,600 |
| 2015/07/08 | 1,246 | 1,247 | 1,207 | 1,217 | -39 | -3.1% | 153,500 |
| 2015/07/07 | 1,262 | 1,264 | 1,237 | 1,256 | +2 | +0.2% | 114,100 |
| 2015/07/06 | 1,256 | 1,267 | 1,245 | 1,254 | -18 | -1.4% | 126,700 |
| 2015/07/03 | 1,280 | 1,285 | 1,261 | 1,272 | -24 | -1.9% | 100,000 |
| 2015/07/02 | 1,319 | 1,321 | 1,282 | 1,296 | -6 | -0.5% | 118,900 |
| 2015/07/01 | 1,258 | 1,320 | 1,249 | 1,302 | +50 | +4% | 309,500 |
| 2015/06/30 | 1,315 | 1,332 | 1,237 | 1,252 | -14 | -1.1% | 349,700 |
| 2015/06/29 | 1,240 | 1,278 | 1,234 | 1,266 | -10 | -0.8% | 174,900 |
| 2015/06/26 | 1,255 | 1,280 | 1,254 | 1,276 | +21 | +1.7% | 144,000 |
| 2015/06/25 | 1,278 | 1,278 | 1,250 | 1,255 | -39 | -3% | 156,200 |
| 2015/06/24 | 1,280 | 1,295 | 1,260 | 1,294 | +18 | +1.4% | 131,800 |
| 2015/06/23 | 1,245 | 1,279 | 1,233 | 1,276 | +41 | +3.3% | 112,900 |
| 2015/06/22 | 1,237 | 1,237 | 1,203 | 1,235 | -16 | -1.3% | 221,400 |
| 2015/06/19 | 1,228 | 1,251 | 1,226 | 1,251 | +33 | +2.7% | 110,900 |
| 2015/06/18 | 1,218 | 1,234 | 1,212 | 1,218 | -18 | -1.5% | 98,500 |
| 2015/06/17 | 1,254 | 1,258 | 1,226 | 1,236 | -12 | -1% | 127,200 |
| 2015/06/16 | 1,260 | 1,260 | 1,240 | 1,248 | -15 | -1.2% | 87,700 |
| 2015/06/15 | 1,270 | 1,275 | 1,242 | 1,263 | -16 | -1.3% | 85,700 |
| 2015/06/12 | 1,266 | 1,279 | 1,246 | 1,279 | +44 | +3.6% | 164,100 |
| 2015/06/11 | 1,265 | 1,268 | 1,232 | 1,235 | -7 | -0.6% | 127,900 |
| 2015/06/10 | 1,212 | 1,254 | 1,203 | 1,242 | +40 | +3.3% | 222,500 |
| 2015/06/09 | 1,206 | 1,229 | 1,200 | 1,202 | +1 | +0.1% | 126,000 |
2401～
2450
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 | 229,400円 | +4.2% | -14.9% | 6.10% | 7.69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 | 145,600円 | -5.8% | -28.9% | 4.74% | 17.92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 | 232,400円 | +11.1% | -1.4% | 5.16% | 13.51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 | 119,000円 | +3.0% | +2.6% | 4.62% | 6.48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
