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 |
|---|---|---|---|---|---|---|---|
| 2024/06/05 | 2,115 | 2,115 | 2,103 | 2,104 | -24 | -1.1% | 11,000 |
| 2024/06/04 | 2,140 | 2,140 | 2,119 | 2,128 | -14 | -0.7% | 7,100 |
| 2024/06/03 | 2,149 | 2,151 | 2,136 | 2,142 | -2 | -0.1% | 6,500 |
| 2024/05/31 | 2,117 | 2,153 | 2,117 | 2,144 | +30 | +1.4% | 15,000 |
| 2024/05/30 | 2,100 | 2,118 | 2,081 | 2,114 | +14 | +0.7% | 19,200 |
| 2024/05/29 | 2,120 | 2,120 | 2,100 | 2,100 | -13 | -0.6% | 9,400 |
| 2024/05/28 | 2,140 | 2,140 | 2,111 | 2,113 | -22 | -1% | 11,000 |
| 2024/05/27 | 2,155 | 2,155 | 2,128 | 2,135 | -8 | -0.4% | 8,300 |
| 2024/05/24 | 2,125 | 2,148 | 2,123 | 2,143 | -16 | -0.7% | 6,100 |
| 2024/05/23 | 2,145 | 2,159 | 2,133 | 2,159 | +14 | +0.7% | 7,400 |
| 2024/05/22 | 2,164 | 2,164 | 2,135 | 2,145 | +3 | +0.1% | 10,000 |
| 2024/05/21 | 2,164 | 2,164 | 2,140 | 2,142 | -7 | -0.3% | 8,000 |
| 2024/05/20 | 2,125 | 2,161 | 2,125 | 2,149 | +18 | +0.8% | 13,700 |
| 2024/05/17 | 2,134 | 2,137 | 2,125 | 2,131 | -3 | -0.1% | 7,600 |
| 2024/05/16 | 2,174 | 2,174 | 2,114 | 2,134 | -26 | -1.2% | 21,300 |
| 2024/05/15 | 2,204 | 2,205 | 2,160 | 2,160 | -34 | -1.5% | 17,300 |
| 2024/05/14 | 2,220 | 2,220 | 2,176 | 2,194 | -29 | -1.3% | 20,700 |
| 2024/05/13 | 2,197 | 2,240 | 2,186 | 2,223 | +38 | +1.7% | 54,100 |
| 2024/05/10 | 2,213 | 2,213 | 2,170 | 2,185 | -16 | -0.7% | 20,800 |
| 2024/05/09 | 2,194 | 2,214 | 2,189 | 2,201 | +7 | +0.3% | 13,500 |
| 2024/05/08 | 2,205 | 2,221 | 2,194 | 2,194 | -5 | -0.2% | 21,200 |
| 2024/05/07 | 2,218 | 2,218 | 2,189 | 2,199 | +21 | +1% | 24,100 |
| 2024/05/02 | 2,178 | 2,194 | 2,170 | 2,178 | -10 | -0.5% | 11,100 |
| 2024/05/01 | 2,176 | 2,194 | 2,171 | 2,188 | -10 | -0.5% | 13,500 |
| 2024/04/30 | 2,198 | 2,198 | 2,182 | 2,198 | +15 | +0.7% | 17,800 |
| 2024/04/26 | 2,174 | 2,187 | 2,162 | 2,183 | +8 | +0.4% | 15,500 |
| 2024/04/25 | 2,157 | 2,180 | 2,157 | 2,175 | +9 | +0.4% | 17,800 |
| 2024/04/24 | 2,167 | 2,184 | 2,142 | 2,166 | +5 | +0.2% | 41,500 |
| 2024/04/23 | 2,134 | 2,189 | 2,125 | 2,161 | +121 | +5.9% | 114,800 |
| 2024/04/22 | 2,037 | 2,054 | 2,022 | 2,040 | +18 | +0.9% | 15,700 |
| 2024/04/19 | 2,059 | 2,060 | 2,002 | 2,022 | -41 | -2% | 41,200 |
| 2024/04/18 | 2,032 | 2,063 | 2,032 | 2,063 | +24 | +1.2% | 16,700 |
| 2024/04/17 | 2,051 | 2,064 | 2,030 | 2,039 | -7 | -0.3% | 31,400 |
| 2024/04/16 | 2,082 | 2,088 | 2,044 | 2,046 | -39 | -1.9% | 40,500 |
| 2024/04/15 | 2,090 | 2,096 | 2,075 | 2,085 | -11 | -0.5% | 31,200 |
| 2024/04/12 | 2,095 | 2,106 | 2,090 | 2,096 | +10 | +0.5% | 18,200 |
| 2024/04/11 | 2,072 | 2,094 | 2,062 | 2,086 | +15 | +0.7% | 24,200 |
| 2024/04/10 | 2,075 | 2,090 | 2,071 | 2,071 | -4 | -0.2% | 24,800 |
| 2024/04/09 | 2,071 | 2,084 | 2,055 | 2,075 | +23 | +1.1% | 36,400 |
| 2024/04/08 | 2,060 | 2,072 | 2,050 | 2,052 | -13 | -0.6% | 27,900 |
| 2024/04/05 | 2,054 | 2,071 | 2,045 | 2,065 | -3 | -0.1% | 36,200 |
| 2024/04/04 | 2,076 | 2,077 | 2,066 | 2,068 | -1 | ±0% | 28,400 |
| 2024/04/03 | 2,072 | 2,084 | 2,057 | 2,069 | -12 | -0.6% | 38,800 |
| 2024/04/02 | 2,116 | 2,117 | 2,080 | 2,081 | -39 | -1.8% | 48,300 |
| 2024/04/01 | 2,150 | 2,151 | 2,116 | 2,120 | -31 | -1.4% | 32,500 |
| 2024/03/29 | 2,132 | 2,159 | 2,132 | 2,151 | +16 | +0.7% | 31,300 |
| 2024/03/28 | 2,177 | 2,183 | 2,133 | 2,135 | -106 | -4.7% | 65,400 |
| 2024/03/27 | 2,243 | 2,255 | 2,230 | 2,241 | +1 | ±0% | 70,700 |
| 2024/03/26 | 2,229 | 2,240 | 2,218 | 2,240 | +10 | +0.4% | 38,000 |
| 2024/03/25 | 2,254 | 2,254 | 2,225 | 2,230 | -24 | -1.1% | 55,400 |
251～
300
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
