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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 974 | 979 | 952 | 958 | -16 | -1.6% | 28,800 |
| 2024/10/24 | 970 | 974 | 964 | 974 | +1 | +0.1% | 15,200 |
| 2024/10/23 | 975 | 980 | 960 | 973 | -2 | -0.2% | 27,300 |
| 2024/10/22 | 999 | 999 | 974 | 975 | -17 | -1.7% | 33,300 |
| 2024/10/21 | 997 | 997 | 988 | 992 | ±0 | ±0% | 21,300 |
| 2024/10/18 | 1,007 | 1,007 | 990 | 992 | -11 | -1.1% | 22,600 |
| 2024/10/17 | 998 | 1,008 | 998 | 1,003 | +8 | +0.8% | 17,700 |
| 2024/10/16 | 994 | 1,002 | 989 | 995 | -9 | -0.9% | 22,700 |
| 2024/10/15 | 998 | 1,007 | 983 | 1,004 | +13 | +1.3% | 28,800 |
| 2024/10/11 | 992 | 1,002 | 991 | 991 | -7 | -0.7% | 18,100 |
| 2024/10/10 | 1,007 | 1,007 | 997 | 998 | -8 | -0.8% | 15,000 |
| 2024/10/09 | 1,006 | 1,006 | 991 | 1,006 | +9 | +0.9% | 20,500 |
| 2024/10/08 | 1,003 | 1,007 | 995 | 997 | -12 | -1.2% | 39,500 |
| 2024/10/07 | 1,015 | 1,015 | 1,005 | 1,009 | +1 | +0.1% | 17,700 |
| 2024/10/04 | 1,012 | 1,018 | 1,006 | 1,008 | -10 | -1% | 12,300 |
| 2024/10/03 | 1,034 | 1,045 | 1,013 | 1,018 | +10 | +1% | 44,200 |
| 2024/10/02 | 1,015 | 1,024 | 1,008 | 1,008 | -8 | -0.8% | 27,300 |
| 2024/10/01 | 1,000 | 1,021 | 1,000 | 1,016 | +23 | +2.3% | 23,400 |
| 2024/09/30 | 1,000 | 1,010 | 990 | 993 | -47 | -4.5% | 46,300 |
| 2024/09/27 | 1,030 | 1,042 | 1,020 | 1,040 | +10 | +1% | 55,100 |
| 2024/09/26 | 1,015 | 1,030 | 997 | 1,030 | +30 | +3% | 59,900 |
| 2024/09/25 | 1,004 | 1,015 | 993 | 1,000 | -4 | -0.4% | 39,300 |
| 2024/09/24 | 1,014 | 1,023 | 996 | 1,004 | ±0 | ±0% | 45,000 |
| 2024/09/20 | 1,011 | 1,014 | 1,000 | 1,004 | +8 | +0.8% | 51,100 |
| 2024/09/19 | 983 | 997 | 983 | 996 | +28 | +2.9% | 40,000 |
| 2024/09/18 | 974 | 980 | 962 | 968 | +1 | +0.1% | 22,500 |
| 2024/09/17 | 970 | 976 | 947 | 967 | -3 | -0.3% | 28,300 |
| 2024/09/13 | 970 | 978 | 965 | 970 | +1 | +0.1% | 19,800 |
| 2024/09/12 | 965 | 987 | 958 | 969 | +18 | +1.9% | 28,400 |
| 2024/09/11 | 966 | 978 | 943 | 951 | -15 | -1.6% | 46,200 |
| 2024/09/10 | 983 | 990 | 966 | 966 | -4 | -0.4% | 31,000 |
| 2024/09/09 | 947 | 979 | 944 | 970 | -11 | -1.1% | 37,000 |
| 2024/09/06 | 988 | 996 | 971 | 981 | -7 | -0.7% | 38,200 |
| 2024/09/05 | 971 | 1,003 | 970 | 988 | +16 | +1.6% | 48,500 |
| 2024/09/04 | 996 | 1,002 | 972 | 972 | -48 | -4.7% | 111,600 |
| 2024/09/03 | 1,020 | 1,027 | 1,017 | 1,020 | +1 | +0.1% | 33,200 |
| 2024/09/02 | 1,041 | 1,041 | 1,015 | 1,019 | -6 | -0.6% | 27,900 |
| 2024/08/30 | 1,015 | 1,034 | 1,015 | 1,025 | +10 | +1% | 35,400 |
| 2024/08/29 | 1,005 | 1,015 | 997 | 1,015 | +14 | +1.4% | 34,400 |
| 2024/08/28 | 1,010 | 1,014 | 996 | 1,001 | -13 | -1.3% | 29,400 |
| 2024/08/27 | 1,002 | 1,015 | 1,002 | 1,014 | +12 | +1.2% | 18,200 |
| 2024/08/26 | 1,022 | 1,022 | 998 | 1,002 | -10 | -1% | 35,600 |
| 2024/08/23 | 1,003 | 1,012 | 996 | 1,012 | +5 | +0.5% | 32,500 |
| 2024/08/22 | 1,028 | 1,028 | 1,002 | 1,007 | -10 | -1% | 37,300 |
| 2024/08/21 | 1,017 | 1,028 | 1,003 | 1,017 | -16 | -1.5% | 59,800 |
| 2024/08/20 | 1,015 | 1,037 | 1,009 | 1,033 | +41 | +4.1% | 76,300 |
| 2024/08/19 | 1,004 | 1,013 | 984 | 992 | -19 | -1.9% | 69,800 |
| 2024/08/16 | 1,005 | 1,011 | 997 | 1,011 | +27 | +2.7% | 48,000 |
| 2024/08/15 | 971 | 992 | 971 | 984 | +10 | +1% | 30,700 |
| 2024/08/14 | 970 | 977 | 957 | 974 | +13 | +1.4% | 47,400 |
201～
250
件表示中 / 3767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 | 86,400円 | +8.9% | +1.7% | 4.63% | 13.68倍 | 0.47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 |
| ＭＵＴＯＨ－ＨＤ | 259,800円 | +2.1% | -13.6% | 2.96% | 17.01倍 | 0.50倍 |
|
業務用大判プリンタの最大手。ＣＡＤソフトを核にしたＳＩ事業強化。ＴＯＢで筆頭株主が異動 |
| アクセル | 115,800円 | -21.3% | -33.9% | 2.85% | 17.08倍 | 0.97倍 |
|
画像処理向けグラフィックスＬＳＩメーカー。パチンコ機向け大半。新事業でＡＩ領域に注力 |
| 日アンテナ | 89,600円 | +4.8% | +71.4% | 0.00% | 11.99倍 | 0.62倍 |
|
通信用、放送用アンテナの製造販売大手。株式交換でエレコム傘下入りし、上場廃止予定 |
| エノモト | 166,700円 | +0.5% | +57.0% | 4.26% | 15.19倍 | 0.49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 |
市場注目の銘柄
チャート関連のコラム
