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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 1,708 | 1,765 | 1,703 | 1,756 | +8 | +0.5% | 203,400 |
| 2024/03/15 | 1,774 | 1,774 | 1,739 | 1,748 | -27 | -1.5% | 124,400 |
| 2024/03/14 | 1,770 | 1,791 | 1,755 | 1,775 | -21 | -1.2% | 109,000 |
| 2024/03/13 | 1,852 | 1,857 | 1,771 | 1,796 | -26 | -1.4% | 186,600 |
| 2024/03/12 | 1,740 | 1,827 | 1,729 | 1,822 | +51 | +2.9% | 204,700 |
| 2024/03/11 | 1,830 | 1,841 | 1,753 | 1,771 | -111 | -5.9% | 358,300 |
| 2024/03/08 | 1,857 | 1,939 | 1,839 | 1,882 | +25 | +1.3% | 342,500 |
| 2024/03/07 | 1,930 | 1,930 | 1,841 | 1,857 | -17 | -0.9% | 395,900 |
| 2024/03/06 | 1,838 | 1,902 | 1,818 | 1,874 | +9 | +0.5% | 343,900 |
| 2024/03/05 | 1,770 | 1,875 | 1,768 | 1,865 | +160 | +9.4% | 663,100 |
| 2024/03/04 | 1,688 | 1,744 | 1,682 | 1,705 | +41 | +2.5% | 246,000 |
| 2024/03/01 | 1,658 | 1,685 | 1,649 | 1,664 | +8 | +0.5% | 142,200 |
| 2024/02/29 | 1,655 | 1,676 | 1,642 | 1,656 | -27 | -1.6% | 170,200 |
| 2024/02/28 | 1,709 | 1,748 | 1,683 | 1,683 | -24 | -1.4% | 228,600 |
| 2024/02/27 | 1,687 | 1,720 | 1,667 | 1,707 | +27 | +1.6% | 286,300 |
| 2024/02/26 | 1,656 | 1,690 | 1,627 | 1,680 | +47 | +2.9% | 343,100 |
| 2024/02/22 | 1,603 | 1,643 | 1,600 | 1,633 | +56 | +3.6% | 244,600 |
| 2024/02/21 | 1,597 | 1,597 | 1,567 | 1,577 | -24 | -1.5% | 146,700 |
| 2024/02/20 | 1,620 | 1,637 | 1,587 | 1,601 | -14 | -0.9% | 205,700 |
| 2024/02/19 | 1,571 | 1,624 | 1,570 | 1,615 | +32 | +2% | 167,100 |
| 2024/02/16 | 1,590 | 1,640 | 1,568 | 1,583 | -12 | -0.8% | 273,500 |
| 2024/02/15 | 1,630 | 1,638 | 1,590 | 1,595 | -16 | -1% | 167,500 |
| 2024/02/14 | 1,618 | 1,631 | 1,603 | 1,611 | -35 | -2.1% | 148,300 |
| 2024/02/13 | 1,638 | 1,664 | 1,610 | 1,646 | +27 | +1.7% | 299,900 |
| 2024/02/09 | 1,567 | 1,635 | 1,567 | 1,619 | +56 | +3.6% | 340,100 |
| 2024/02/08 | 1,547 | 1,574 | 1,525 | 1,563 | +18 | +1.2% | 303,400 |
| 2024/02/07 | 1,568 | 1,588 | 1,532 | 1,545 | -59 | -3.7% | 499,800 |
| 2024/02/06 | 1,626 | 1,632 | 1,595 | 1,604 | -43 | -2.6% | 324,600 |
| 2024/02/05 | 1,665 | 1,669 | 1,616 | 1,647 | +22 | +1.4% | 644,700 |
| 2024/02/02 | 1,616 | 1,656 | 1,587 | 1,625 | +15 | +0.9% | 809,700 |
| 2024/02/01 | 1,706 | 1,718 | 1,608 | 1,610 | -112 | -6.5% | 1,065,700 |
| 2024/01/31 | 1,681 | 1,816 | 1,680 | 1,722 | +44 | +2.6% | 2,556,200 |
| 2024/01/30 | 1,678 | 1,678 | 1,678 | 1,678 | +300 | +21.8% | 716,400 |
| 2024/01/29 | 1,371 | 1,379 | 1,354 | 1,378 | +11 | +0.8% | 309,600 |
| 2024/01/26 | 1,375 | 1,381 | 1,356 | 1,367 | -18 | -1.3% | 140,000 |
| 2024/01/25 | 1,372 | 1,385 | 1,356 | 1,385 | +18 | +1.3% | 125,200 |
| 2024/01/24 | 1,380 | 1,388 | 1,352 | 1,367 | -11 | -0.8% | 137,100 |
| 2024/01/23 | 1,411 | 1,412 | 1,372 | 1,378 | -22 | -1.6% | 235,200 |
| 2024/01/22 | 1,371 | 1,407 | 1,369 | 1,400 | +84 | +6.4% | 319,200 |
| 2024/01/19 | 1,280 | 1,330 | 1,278 | 1,316 | +48 | +3.8% | 174,100 |
| 2024/01/18 | 1,276 | 1,281 | 1,267 | 1,268 | -11 | -0.9% | 93,300 |
| 2024/01/17 | 1,295 | 1,312 | 1,275 | 1,279 | -16 | -1.2% | 126,500 |
| 2024/01/16 | 1,308 | 1,326 | 1,292 | 1,295 | -13 | -1% | 105,000 |
| 2024/01/15 | 1,285 | 1,311 | 1,282 | 1,308 | +24 | +1.9% | 98,900 |
| 2024/01/12 | 1,305 | 1,306 | 1,282 | 1,284 | -21 | -1.6% | 133,300 |
| 2024/01/11 | 1,307 | 1,316 | 1,301 | 1,305 | -1 | -0.1% | 96,900 |
| 2024/01/10 | 1,308 | 1,314 | 1,302 | 1,306 | -8 | -0.6% | 101,800 |
| 2024/01/09 | 1,310 | 1,331 | 1,300 | 1,314 | +19 | +1.5% | 135,300 |
| 2024/01/05 | 1,329 | 1,329 | 1,294 | 1,295 | -31 | -2.3% | 117,500 |
| 2024/01/04 | 1,324 | 1,332 | 1,291 | 1,326 | +2 | +0.2% | 101,100 |
351～
400
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 | 259,700円 | +2.1% | -13.6% | 2.96% | 17.00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 | 118,700円 | -21.3% | -33.9% | 2.78% | 17.51倍 | 0.99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 | 85,400円 | +4.8% | +71.4% | 0.00% | 11.43倍 | 0.59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 | 166,200円 | +0.5% | +57.0% | 4.27% | 15.14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
