三社電機製作所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/07/08 | 1,201 | 1,204 | 1,179 | 1,180 | -34 | -2.8% | 101,000 |
| 2026/07/07 | 1,242 | 1,254 | 1,214 | 1,214 | -20 | -1.6% | 76,600 |
| 2026/07/06 | 1,283 | 1,287 | 1,225 | 1,234 | -44 | -3.4% | 78,900 |
| 2026/07/03 | 1,255 | 1,278 | 1,239 | 1,278 | -7 | -0.5% | 73,800 |
| 2026/07/02 | 1,270 | 1,293 | 1,249 | 1,285 | -15 | -1.2% | 50,700 |
| 2026/07/01 | 1,260 | 1,313 | 1,258 | 1,300 | +39 | +3.1% | 59,700 |
| 2026/06/30 | 1,282 | 1,284 | 1,245 | 1,261 | -33 | -2.6% | 77,600 |
| 2026/06/29 | 1,370 | 1,370 | 1,262 | 1,294 | -56 | -4.1% | 120,000 |
| 2026/06/26 | 1,390 | 1,424 | 1,320 | 1,350 | -51 | -3.6% | 109,800 |
| 2026/06/25 | 1,375 | 1,421 | 1,340 | 1,401 | +72 | +5.4% | 128,400 |
| 2026/06/24 | 1,368 | 1,404 | 1,309 | 1,329 | -58 | -4.2% | 73,100 |
| 2026/06/23 | 1,370 | 1,421 | 1,367 | 1,387 | -3 | -0.2% | 95,700 |
| 2026/06/22 | 1,353 | 1,403 | 1,351 | 1,390 | +3 | +0.2% | 81,900 |
| 2026/06/19 | 1,388 | 1,409 | 1,367 | 1,387 | +24 | +1.8% | 84,300 |
| 2026/06/18 | 1,337 | 1,397 | 1,336 | 1,363 | +19 | +1.4% | 76,700 |
| 2026/06/17 | 1,314 | 1,374 | 1,300 | 1,344 | +30 | +2.3% | 84,500 |
| 2026/06/16 | 1,327 | 1,327 | 1,291 | 1,314 | +2 | +0.2% | 46,500 |
| 2026/06/15 | 1,333 | 1,333 | 1,292 | 1,312 | +22 | +1.7% | 60,800 |
| 2026/06/12 | 1,295 | 1,309 | 1,275 | 1,290 | +25 | +2% | 63,800 |
| 2026/06/11 | 1,268 | 1,281 | 1,217 | 1,265 | -21 | -1.6% | 92,200 |
| 2026/06/10 | 1,294 | 1,314 | 1,268 | 1,286 | -8 | -0.6% | 99,500 |
| 2026/06/09 | 1,322 | 1,342 | 1,276 | 1,294 | -26 | -2% | 162,900 |
| 2026/06/08 | 1,336 | 1,344 | 1,295 | 1,320 | -106 | -7.4% | 113,000 |
| 2026/06/05 | 1,406 | 1,440 | 1,397 | 1,426 | +12 | +0.8% | 134,500 |
| 2026/06/04 | 1,314 | 1,424 | 1,289 | 1,414 | +82 | +6.2% | 189,200 |
| 2026/06/03 | 1,312 | 1,348 | 1,297 | 1,332 | +35 | +2.7% | 85,900 |
| 2026/06/02 | 1,327 | 1,335 | 1,248 | 1,297 | -32 | -2.4% | 172,200 |
| 2026/06/01 | 1,385 | 1,402 | 1,321 | 1,329 | -56 | -4% | 153,600 |
| 2026/05/29 | 1,433 | 1,457 | 1,381 | 1,385 | -48 | -3.3% | 139,800 |
| 2026/05/28 | 1,422 | 1,452 | 1,404 | 1,433 | -19 | -1.3% | 99,200 |
| 2026/05/27 | 1,492 | 1,508 | 1,410 | 1,452 | -28 | -1.9% | 149,600 |
| 2026/05/26 | 1,502 | 1,516 | 1,452 | 1,480 | -28 | -1.9% | 158,500 |
| 2026/05/25 | 1,400 | 1,554 | 1,400 | 1,508 | +131 | +9.5% | 401,200 |
| 2026/05/22 | 1,350 | 1,391 | 1,350 | 1,377 | +27 | +2% | 98,900 |
| 2026/05/21 | 1,349 | 1,367 | 1,337 | 1,350 | +15 | +1.1% | 107,800 |
| 2026/05/20 | 1,385 | 1,397 | 1,295 | 1,335 | -35 | -2.6% | 202,200 |
| 2026/05/19 | 1,438 | 1,457 | 1,353 | 1,370 | -71 | -4.9% | 194,300 |
| 2026/05/18 | 1,372 | 1,464 | 1,370 | 1,441 | +65 | +4.7% | 274,800 |
| 2026/05/15 | 1,375 | 1,396 | 1,346 | 1,376 | +1 | +0.1% | 194,300 |
| 2026/05/14 | 1,415 | 1,426 | 1,347 | 1,375 | -32 | -2.3% | 327,000 |
| 2026/05/13 | 1,298 | 1,420 | 1,295 | 1,407 | +84 | +6.3% | 379,300 |
| 2026/05/12 | 1,249 | 1,327 | 1,234 | 1,323 | +61 | +4.8% | 348,500 |
| 2026/05/11 | 1,152 | 1,268 | 1,151 | 1,262 | +163 | +14.8% | 610,700 |
| 2026/05/08 | 1,090 | 1,099 | 1,065 | 1,099 | +9 | +0.8% | 112,000 |
| 2026/05/07 | 1,048 | 1,099 | 1,048 | 1,090 | +51 | +4.9% | 185,900 |
| 2026/05/01 | 1,035 | 1,046 | 1,030 | 1,039 | +1 | +0.1% | 35,100 |
| 2026/04/30 | 1,040 | 1,041 | 1,029 | 1,038 | -3 | -0.3% | 52,000 |
| 2026/04/28 | 1,038 | 1,047 | 1,028 | 1,041 | +8 | +0.8% | 45,100 |
| 2026/04/27 | 1,062 | 1,066 | 1,023 | 1,033 | -29 | -2.7% | 117,100 |
| 2026/04/24 | 1,050 | 1,076 | 1,050 | 1,062 | +17 | +1.6% | 56,600 |
1～
50
件表示中 / 3980件
類似銘柄と比較する
現在ご覧いただいている「三社電機」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 |
|---|---|---|---|---|---|---|---|---|
| 三社電機 | 120,400円 | +5.1% | +14.3% | 3.32% | 17.61倍 | 0.64倍 |
|
電源機器と半導体の生産が柱。金属表面処理用電源で国内首位。半導体はパワー系でニッチ特化 |
| エノモト | 281,500円 | +5.2% | +13.3% | 2.74% | 13.26倍 | 0.80倍 |
|
半導体・ＬＥＤ用リードフレーム、コネクター用部品大手。微細加工の精密プレス金型に強み |
| テクノメディカ | 204,100円 | -8.3% | -35.9% | 4.56% | 17.67倍 | 0.94倍 |
|
採血管準備装置を開発し市場を創造。同装置・消耗品が柱。ファブレスが基本。海外にも展開 |
| 菊水ＨＤ | 203,500円 | +0.1% | +1.3% | 2.90% | 10.47倍 | 1.08倍 |
|
独立系の電子計測器、電源機器メーカー。耐電圧試験器、据え置き型直流安定化電源でトップ |
| 東亜ＤＫＫ | 85,500円 | +6.1% | +116.7% | 2.57% | 18.32倍 | 0.73倍 |
|
環境計測器・工業用計測器メーカー。水から大気へ展開。米ベラルト・グループのハックと提携 |
市場注目の銘柄
チャート関連のコラム
