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 |
|---|---|---|---|---|---|---|---|
| 2023/11/29 | 1,401 | 1,411 | 1,383 | 1,390 | -16 | -1.1% | 145,200 |
| 2023/11/28 | 1,416 | 1,443 | 1,389 | 1,406 | -13 | -0.9% | 173,400 |
| 2023/11/27 | 1,377 | 1,430 | 1,374 | 1,419 | +75 | +5.6% | 227,700 |
| 2023/11/24 | 1,335 | 1,354 | 1,330 | 1,344 | +19 | +1.4% | 101,100 |
| 2023/11/22 | 1,341 | 1,355 | 1,325 | 1,325 | -30 | -2.2% | 99,200 |
| 2023/11/21 | 1,385 | 1,390 | 1,350 | 1,355 | -16 | -1.2% | 87,000 |
| 2023/11/20 | 1,371 | 1,408 | 1,371 | 1,371 | +10 | +0.7% | 138,000 |
| 2023/11/17 | 1,334 | 1,377 | 1,328 | 1,361 | +25 | +1.9% | 105,200 |
| 2023/11/16 | 1,329 | 1,368 | 1,324 | 1,336 | ±0 | ±0% | 131,700 |
| 2023/11/15 | 1,353 | 1,353 | 1,321 | 1,336 | +17 | +1.3% | 135,700 |
| 2023/11/14 | 1,334 | 1,334 | 1,298 | 1,319 | -12 | -0.9% | 131,000 |
| 2023/11/13 | 1,333 | 1,360 | 1,313 | 1,331 | +38 | +2.9% | 227,600 |
| 2023/11/10 | 1,282 | 1,293 | 1,248 | 1,293 | +7 | +0.5% | 129,500 |
| 2023/11/09 | 1,242 | 1,297 | 1,237 | 1,286 | +59 | +4.8% | 228,900 |
| 2023/11/08 | 1,330 | 1,339 | 1,221 | 1,227 | -53 | -4.1% | 671,400 |
| 2023/11/07 | 1,297 | 1,298 | 1,255 | 1,280 | +4 | +0.3% | 250,400 |
| 2023/11/06 | 1,275 | 1,284 | 1,258 | 1,276 | +49 | +4% | 109,800 |
| 2023/11/02 | 1,223 | 1,241 | 1,219 | 1,227 | +24 | +2% | 63,000 |
| 2023/11/01 | 1,215 | 1,222 | 1,192 | 1,203 | +7 | +0.6% | 75,500 |
| 2023/10/31 | 1,215 | 1,215 | 1,174 | 1,196 | -5 | -0.4% | 66,500 |
| 2023/10/30 | 1,224 | 1,231 | 1,187 | 1,201 | -27 | -2.2% | 65,800 |
| 2023/10/27 | 1,201 | 1,228 | 1,201 | 1,228 | +23 | +1.9% | 43,100 |
| 2023/10/26 | 1,206 | 1,224 | 1,197 | 1,205 | -17 | -1.4% | 67,200 |
| 2023/10/25 | 1,250 | 1,254 | 1,222 | 1,222 | -8 | -0.7% | 53,400 |
| 2023/10/24 | 1,234 | 1,243 | 1,187 | 1,230 | +12 | +1% | 100,600 |
| 2023/10/23 | 1,242 | 1,255 | 1,218 | 1,218 | -45 | -3.6% | 75,700 |
| 2023/10/20 | 1,266 | 1,269 | 1,241 | 1,263 | -14 | -1.1% | 80,500 |
| 2023/10/19 | 1,288 | 1,302 | 1,276 | 1,277 | -38 | -2.9% | 66,200 |
| 2023/10/18 | 1,315 | 1,320 | 1,290 | 1,315 | +6 | +0.5% | 58,900 |
| 2023/10/17 | 1,340 | 1,340 | 1,301 | 1,309 | -3 | -0.2% | 87,400 |
| 2023/10/16 | 1,347 | 1,347 | 1,305 | 1,312 | -62 | -4.5% | 70,200 |
| 2023/10/13 | 1,393 | 1,408 | 1,364 | 1,374 | -19 | -1.4% | 66,000 |
| 2023/10/12 | 1,339 | 1,393 | 1,339 | 1,393 | +63 | +4.7% | 66,300 |
| 2023/10/11 | 1,356 | 1,360 | 1,330 | 1,330 | -25 | -1.8% | 50,600 |
| 2023/10/10 | 1,337 | 1,356 | 1,335 | 1,355 | +37 | +2.8% | 39,300 |
| 2023/10/06 | 1,330 | 1,340 | 1,317 | 1,318 | -12 | -0.9% | 56,800 |
| 2023/10/05 | 1,316 | 1,331 | 1,307 | 1,330 | +34 | +2.6% | 69,600 |
| 2023/10/04 | 1,320 | 1,330 | 1,296 | 1,296 | -57 | -4.2% | 118,900 |
| 2023/10/03 | 1,395 | 1,395 | 1,348 | 1,353 | -42 | -3% | 124,900 |
| 2023/10/02 | 1,383 | 1,421 | 1,383 | 1,395 | +27 | +2% | 72,200 |
| 2023/09/29 | 1,394 | 1,412 | 1,365 | 1,368 | -23 | -1.7% | 39,600 |
| 2023/09/28 | 1,407 | 1,413 | 1,382 | 1,391 | -16 | -1.1% | 34,800 |
| 2023/09/27 | 1,380 | 1,407 | 1,372 | 1,407 | +12 | +0.9% | 41,400 |
| 2023/09/26 | 1,444 | 1,444 | 1,395 | 1,395 | -46 | -3.2% | 75,700 |
| 2023/09/25 | 1,448 | 1,454 | 1,436 | 1,441 | -4 | -0.3% | 34,000 |
| 2023/09/22 | 1,405 | 1,451 | 1,393 | 1,445 | +26 | +1.8% | 62,600 |
| 2023/09/21 | 1,423 | 1,430 | 1,401 | 1,419 | -6 | -0.4% | 50,500 |
| 2023/09/20 | 1,445 | 1,456 | 1,415 | 1,425 | -20 | -1.4% | 45,700 |
| 2023/09/19 | 1,455 | 1,455 | 1,433 | 1,445 | -2 | -0.1% | 41,800 |
| 2023/09/15 | 1,456 | 1,456 | 1,439 | 1,447 | +7 | +0.5% | 34,000 |
351～
400
件表示中 / 3695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 | 83,000円 | -17.1% | -71.2% | 4.82% | 15.77倍 | 0.46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 |
| 菊水ＨＤ | 126,500円 | +2.5% | +3.2% | 3.72% | 8.02倍 | 0.80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 |
| ニレコ | 161,100円 | +7.5% | +22.4% | 4.90% | 9.26倍 | 0.76倍 |
|
プロセス制御・計測機器メーカー。シートやフィルム制御装置、画像処理技術活用した検査機も |
| ナカヨ | 254,100円 | +1.1% | - | 0.00% | 1139.46倍 | 0.74倍 |
|
ビジネスホン、交換機の中堅メーカー。日立、ＮＴＴ東西向け取引多い。あいＨＤがＴＯＢ実施 |
| アクセル | 107,800円 | -13.8% | -39.6% | 3.80% | 13.13倍 | 0.93倍 |
|
画像処理向けグラフィックＬＳＩメーカー。パチンコ機向け大半。新規事業でＡＩ領域に注力 |
市場注目の銘柄
チャート関連のコラム
