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 |
|---|---|---|---|---|---|---|---|
| 2024/08/16 | 2,032 | 2,048 | 2,014 | 2,035 | +22 | +1.1% | 23,800 |
| 2024/08/15 | 2,015 | 2,027 | 2,006 | 2,013 | -4 | -0.2% | 15,900 |
| 2024/08/14 | 1,995 | 2,029 | 1,989 | 2,017 | +28 | +1.4% | 20,200 |
| 2024/08/13 | 1,955 | 1,990 | 1,955 | 1,989 | +39 | +2% | 18,600 |
| 2024/08/09 | 1,958 | 1,988 | 1,920 | 1,950 | +32 | +1.7% | 30,300 |
| 2024/08/08 | 1,945 | 1,970 | 1,918 | 1,918 | -34 | -1.7% | 30,400 |
| 2024/08/07 | 1,876 | 1,996 | 1,876 | 1,952 | +56 | +3% | 45,800 |
| 2024/08/06 | 1,900 | 1,952 | 1,876 | 1,896 | +36 | +1.9% | 49,900 |
| 2024/08/05 | 1,955 | 1,955 | 1,750 | 1,860 | -145 | -7.2% | 90,900 |
| 2024/08/02 | 2,055 | 2,059 | 2,004 | 2,005 | -100 | -4.8% | 59,100 |
| 2024/08/01 | 2,167 | 2,167 | 2,095 | 2,105 | -64 | -3% | 24,000 |
| 2024/07/31 | 2,113 | 2,169 | 2,113 | 2,169 | +33 | +1.5% | 18,400 |
| 2024/07/30 | 2,160 | 2,160 | 2,111 | 2,136 | -26 | -1.2% | 22,600 |
| 2024/07/29 | 2,164 | 2,164 | 2,121 | 2,162 | +16 | +0.7% | 27,300 |
| 2024/07/26 | 2,171 | 2,172 | 2,141 | 2,146 | +75 | +3.6% | 58,500 |
| 2024/07/25 | 2,078 | 2,085 | 2,071 | 2,071 | -15 | -0.7% | 19,500 |
| 2024/07/24 | 2,107 | 2,115 | 2,086 | 2,086 | -29 | -1.4% | 31,900 |
| 2024/07/23 | 2,132 | 2,132 | 2,105 | 2,115 | +5 | +0.2% | 17,900 |
| 2024/07/22 | 2,150 | 2,150 | 2,110 | 2,110 | -27 | -1.3% | 20,300 |
| 2024/07/19 | 2,162 | 2,163 | 2,135 | 2,137 | -26 | -1.2% | 16,900 |
| 2024/07/18 | 2,180 | 2,183 | 2,163 | 2,163 | -21 | -1% | 13,700 |
| 2024/07/17 | 2,178 | 2,200 | 2,176 | 2,184 | +8 | +0.4% | 12,500 |
| 2024/07/16 | 2,170 | 2,190 | 2,170 | 2,176 | +6 | +0.3% | 9,900 |
| 2024/07/12 | 2,177 | 2,190 | 2,165 | 2,170 | -8 | -0.4% | 17,800 |
| 2024/07/11 | 2,162 | 2,178 | 2,153 | 2,178 | +5 | +0.2% | 24,100 |
| 2024/07/10 | 2,182 | 2,184 | 2,156 | 2,173 | -3 | -0.1% | 16,000 |
| 2024/07/09 | 2,173 | 2,180 | 2,111 | 2,176 | +3 | +0.1% | 32,900 |
| 2024/07/08 | 2,205 | 2,205 | 2,163 | 2,173 | -30 | -1.4% | 16,900 |
| 2024/07/05 | 2,204 | 2,220 | 2,191 | 2,203 | -7 | -0.3% | 13,900 |
| 2024/07/04 | 2,210 | 2,214 | 2,201 | 2,210 | +9 | +0.4% | 9,200 |
| 2024/07/03 | 2,208 | 2,211 | 2,192 | 2,201 | -3 | -0.1% | 12,600 |
| 2024/07/02 | 2,208 | 2,209 | 2,192 | 2,204 | -13 | -0.6% | 12,100 |
| 2024/07/01 | 2,220 | 2,225 | 2,208 | 2,217 | +13 | +0.6% | 18,600 |
| 2024/06/28 | 2,217 | 2,217 | 2,191 | 2,204 | -11 | -0.5% | 10,300 |
| 2024/06/27 | 2,217 | 2,219 | 2,207 | 2,215 | -2 | -0.1% | 15,500 |
| 2024/06/26 | 2,200 | 2,217 | 2,200 | 2,217 | +17 | +0.8% | 15,500 |
| 2024/06/25 | 2,172 | 2,200 | 2,169 | 2,200 | +35 | +1.6% | 21,400 |
| 2024/06/24 | 2,164 | 2,174 | 2,161 | 2,165 | +11 | +0.5% | 11,300 |
| 2024/06/21 | 2,173 | 2,186 | 2,146 | 2,154 | -26 | -1.2% | 12,800 |
| 2024/06/20 | 2,153 | 2,184 | 2,153 | 2,180 | +13 | +0.6% | 15,500 |
| 2024/06/19 | 2,134 | 2,175 | 2,134 | 2,167 | +23 | +1.1% | 24,800 |
| 2024/06/18 | 2,134 | 2,160 | 2,134 | 2,144 | +39 | +1.9% | 14,000 |
| 2024/06/17 | 2,140 | 2,140 | 2,101 | 2,105 | -35 | -1.6% | 7,800 |
| 2024/06/14 | 2,098 | 2,140 | 2,096 | 2,140 | +45 | +2.1% | 21,600 |
| 2024/06/13 | 2,123 | 2,123 | 2,093 | 2,095 | -28 | -1.3% | 12,100 |
| 2024/06/12 | 2,131 | 2,133 | 2,120 | 2,123 | +7 | +0.3% | 5,500 |
| 2024/06/11 | 2,134 | 2,139 | 2,116 | 2,116 | -9 | -0.4% | 7,900 |
| 2024/06/10 | 2,114 | 2,125 | 2,105 | 2,125 | +28 | +1.3% | 9,800 |
| 2024/06/07 | 2,109 | 2,111 | 2,096 | 2,097 | -2 | -0.1% | 8,800 |
| 2024/06/06 | 2,125 | 2,125 | 2,094 | 2,099 | -5 | -0.2% | 12,000 |
201～
250
件表示中 / 3720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 | 226,000円 | +4.2% | -14.9% | 6.19% | 7.57倍 | 0.68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 |
| 東陽テク | 144,500円 | -5.8% | -28.9% | 4.78% | 17.78倍 | 1.11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 |
| ＪＫＨＤ | 120,500円 | +3.0% | +2.6% | 4.56% | 6.56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 |
| サンワテクノス | 229,100円 | +11.1% | -1.4% | 5.24% | 13.32倍 | 0.71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 |
| 八洲電機 | 168,500円 | +2.9% | +6.1% | 2.37% | 8.96倍 | 1.17倍 |
|
日立系商社。鉄鋼など工場や鉄道、企業向けに電気機器納入。設置工事まで一括提供。期末偏重 |
市場注目の銘柄
チャート関連のコラム
