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 |
|---|---|---|---|---|---|---|---|
| 2010/07/23 | 511 | 514 | 511 | 514 | ±0 | ±0% | 4,000 |
| 2010/07/22 | 522 | 522 | 514 | 514 | ±0 | ±0% | 5,000 |
| 2010/07/21 | 514 | 514 | 514 | 514 | ±0 | ±0% | 1,000 |
| 2010/07/20 | 514 | 514 | 514 | 514 | ±0 | ±0% | 2,000 |
| 2010/07/16 | 519 | 519 | 514 | 514 | -5 | -1% | 3,000 |
| 2010/07/15 | 530 | 530 | 519 | 519 | - | - | 8,000 |
| 2010/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/13 | 542 | 542 | 542 | 542 | +2 | +0.4% | 1,000 |
| 2010/07/12 | 539 | 540 | 539 | 540 | +1 | +0.2% | 2,000 |
| 2010/07/09 | 545 | 545 | 538 | 539 | -1 | -0.2% | 17,000 |
| 2010/07/08 | 538 | 550 | 537 | 540 | ±0 | ±0% | 17,000 |
| 2010/07/07 | 505 | 540 | 505 | 540 | +60 | +12.5% | 8,000 |
| 2010/07/06 | 480 | 481 | 480 | 480 | ±0 | ±0% | 14,000 |
| 2010/07/05 | 470 | 480 | 470 | 480 | +6 | +1.3% | 14,000 |
| 2010/07/02 | 472 | 475 | 471 | 474 | -6 | -1.3% | 36,000 |
| 2010/07/01 | 491 | 491 | 480 | 480 | -15 | -3% | 18,000 |
| 2010/06/30 | 495 | 495 | 495 | 495 | -16 | -3.1% | 21,000 |
| 2010/06/29 | 512 | 512 | 511 | 511 | ±0 | ±0% | 21,000 |
| 2010/06/28 | 511 | 511 | 511 | 511 | +1 | +0.2% | 27,000 |
| 2010/06/25 | 513 | 513 | 508 | 510 | -3 | -0.6% | 32,000 |
| 2010/06/24 | 513 | 513 | 513 | 513 | +1 | +0.2% | 4,000 |
| 2010/06/23 | 524 | 524 | 510 | 512 | -13 | -2.5% | 21,000 |
| 2010/06/22 | 527 | 527 | 525 | 525 | ±0 | ±0% | 15,000 |
| 2010/06/21 | 530 | 530 | 525 | 525 | -4 | -0.8% | 25,000 |
| 2010/06/18 | 530 | 530 | 529 | 529 | +2 | +0.4% | 4,000 |
| 2010/06/17 | 542 | 542 | 527 | 527 | -15 | -2.8% | 18,000 |
| 2010/06/16 | 545 | 545 | 540 | 542 | -1 | -0.2% | 25,000 |
| 2010/06/15 | 544 | 544 | 543 | 543 | -5 | -0.9% | 4,000 |
| 2010/06/14 | 535 | 548 | 535 | 548 | +18 | +3.4% | 7,000 |
| 2010/06/11 | 540 | 540 | 530 | 530 | -10 | -1.9% | 39,000 |
| 2010/06/10 | 532 | 540 | 526 | 540 | ±0 | ±0% | 42,000 |
| 2010/06/09 | 542 | 542 | 536 | 540 | -11 | -2% | 11,000 |
| 2010/06/08 | 553 | 558 | 540 | 551 | -2 | -0.4% | 30,000 |
| 2010/06/07 | 572 | 572 | 552 | 553 | -37 | -6.3% | 7,000 |
| 2010/06/04 | 585 | 590 | 585 | 590 | +5 | +0.9% | 17,000 |
| 2010/06/03 | 588 | 591 | 585 | 585 | -3 | -0.5% | 20,000 |
| 2010/06/02 | 568 | 589 | 568 | 588 | +20 | +3.5% | 48,000 |
| 2010/06/01 | 565 | 570 | 565 | 568 | +8 | +1.4% | 47,000 |
| 2010/05/31 | 529 | 560 | 529 | 560 | +30 | +5.7% | 39,000 |
| 2010/05/28 | 518 | 530 | 512 | 530 | +18 | +3.5% | 20,000 |
| 2010/05/27 | 496 | 516 | 496 | 512 | - | - | 11,000 |
| 2010/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/25 | 506 | 506 | 500 | 500 | -16 | -3.1% | 13,000 |
| 2010/05/24 | 505 | 516 | 505 | 516 | +23 | +4.7% | 8,000 |
| 2010/05/21 | 505 | 505 | 492 | 493 | -27 | -5.2% | 20,000 |
| 2010/05/20 | 523 | 523 | 520 | 520 | ±0 | ±0% | 7,000 |
| 2010/05/19 | 525 | 530 | 519 | 520 | -12 | -2.3% | 50,000 |
| 2010/05/18 | 543 | 543 | 525 | 532 | +7 | +1.3% | 14,000 |
| 2010/05/17 | 527 | 527 | 523 | 525 | +5 | +1% | 17,000 |
| 2010/05/14 | 535 | 535 | 509 | 520 | -20 | -3.7% | 7,000 |
3651～
3700
件表示中 / 3727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 | 88,400円 | +8.9% | +1.7% | 4.52% | 14.00倍 | 0.48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 |
| 東洋電 | 142,800円 | +18.2% | +21.0% | 3.08% | 9.96倍 | 0.50倍 |
|
電車用駆動装置・パンタグラフの製造大手。永久磁石モーターに強み。自動車試験装置を強化 |
| 指月電 | 40,700円 | +2.4% | -5.4% | 3.44% | 9.34倍 | 0.44倍 |
|
大型コンデンサー得意。小型・軽量、高耐熱性、高機能化へ展開。三菱電機、村田製作所と緊密 |
| ＷＳＣＯＰＥ | 23,600円 | -82.6% | - | 0.00% | - | 0.26倍 |
|
リチウムイオン電池用の絶縁材メーカー。韓国子会社が事業担う。韓国電池大手が主な取引先 |
| Ａｂａｌａｎｃｅ | 63,400円 | +31.2% | - | 0.47% | 3.99倍 | 0.50倍 |
|
ＩＴ創業後、建機商社ＷＷＢと株式交換。主力は太陽光発電。傘下にベトナム太陽光パネル会社 |
市場注目の銘柄
チャート関連のコラム
